| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 10.13 | 10.2 | 9.7353 | 9.77 | 9,770 | -0.23 (-2.30%) | 542,795 |
| 9 Jun 2017 | USD | 9.99 | 10.09 | 9.94 | 10 | 10,000 | +0.07 (+0.70%) | 86,210 |
| 8 Jun 2017 | USD | 9.95 | 10.1502 | 9.63 | 9.93 | 9,930 | +0.06 (+0.61%) | 210,210 |
| 7 Jun 2017 | USD | 10.26 | 10.2799 | 9.817 | 9.87 | 9,870 | -0.2 (-1.99%) | 486,511 |
| 6 Jun 2017 | USD | 10.03 | 10.09 | 9.8728 | 10.07 | 10,070 | +0.438 (+4.55%) | 367,988 |
| 5 Jun 2017 | USD | 9.71 | 9.9 | 9.57 | 9.632 | 9,632 | -0.158 (-1.61%) | 298,816 |
| 2 Jun 2017 | USD | 9.92 | 9.9799 | 9.7 | 9.79 | 9,790 | -0.26 (-2.59%) | 422,251 |
| 1 Jun 2017 | USD | 10.29 | 10.3 | 9.7 | 10.05 | 10,050 | -0.23 (-2.24%) | 853,011 |
| 31 May 2017 | USD | 10.53 | 10.54 | 10.1838 | 10.28 | 10,280 | -0.51 (-4.73%) | 404,383 |
| 30 May 2017 | USD | 10.99 | 10.999 | 10.71 | 10.79 | 10,790 | -1.07 (-9.02%) | 496,191 |
| 29 May 2017 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 11,860 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.83 | 12.04 | 11.52 | 11.86 | 11,860 | +0.15 (+1.28%) | 364,342 |
| 25 May 2017 | USD | 12.03 | 12.03 | 11.4222 | 11.71 | 11,710 | -0.09 (-0.76%) | 527,008 |
| 24 May 2017 | USD | 11.74 | 12.08 | 11.68 | 11.8 | 11,800 | -0.22 (-1.83%) | 479,509 |
| 23 May 2017 | USD | 12.63 | 12.68 | 11.88 | 12.02 | 12,020 | -0.69 (-5.43%) | 350,814 |
| 22 May 2017 | USD | 12.5 | 12.79 | 12.5 | 12.71 | 12,710 | +0.485 (+3.97%) | 268,517 |
| 19 May 2017 | USD | 12.05 | 12.35 | 12.018 | 12.225 | 12,225 | +0.465 (+3.95%) | 336,805 |
| 18 May 2017 | USD | 11.86 | 12 | 11.6 | 11.76 | 11,760 | -0.1 (-0.84%) | 237,172 |
| 17 May 2017 | USD | 11.82 | 11.89 | 11.58 | 11.86 | 11,860 | -0.14 (-1.17%) | 486,095 |
| 16 May 2017 | USD | 12.26 | 12.39 | 11.92 | 12 | 12,000 | -0.91 (-7.05%) | 601,037 |
| 15 May 2017 | USD | 12.87 | 12.99 | 12.8 | 12.91 | 12,910 | -0.33 (-2.49%) | 175,815 |
| 12 May 2017 | USD | 13.15 | 13.42 | 13.13 | 13.24 | 13,240 | +0.26 (+2.00%) | 166,363 |
| 11 May 2017 | USD | 12.72 | 13.14 | 12.561 | 12.98 | 12,980 | +0.57 (+4.59%) | 130,718 |
| 10 May 2017 | USD | 12.28 | 12.8 | 12.2 | 12.41 | 12,410 | +0.44 (+3.68%) | 225,123 |
| 9 May 2017 | USD | 11.8 | 12.1 | 11.755 | 11.97 | 11,970 | +0.32 (+2.75%) | 64,592 |
| 8 May 2017 | USD | 11.69 | 11.7225 | 11.4 | 11.65 | 11,650 | -0.63 (-5.13%) | 110,711 |
| 5 May 2017 | USD | 12.05 | 12.33 | 11.9878 | 12.28 | 12,280 | +0.46 (+3.89%) | 53,247 |
| 4 May 2017 | USD | 11.98 | 11.982 | 11.561 | 11.82 | 11,820 | -0.08 (-0.67%) | 143,606 |
| 3 May 2017 | USD | 11.74 | 12.02 | 11.6422 | 11.9 | 11,900 | +0.21 (+1.80%) | 61,023 |
| 2 May 2017 | USD | 12 | 12.28 | 11.63 | 11.69 | 11,690 | -0.291 (-2.43%) | 131,119 |
