| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2017 | USD | 5.3366 | 5.3784 | 5.254 | 5.3784 | 5.3784 | +0.017 (+0.32%) | 14,093 |
| 23 Jun 2017 | USD | 5.2901 | 5.3628 | 5.2901 | 5.361 | 5.361 | +0.051 (+0.95%) | 2,166 |
| 22 Jun 2017 | USD | 5.3082 | 5.3295 | 5.29 | 5.3104 | 5.3104 | +0.1 (+1.91%) | 4,107 |
| 21 Jun 2017 | USD | 5.2 | 5.27 | 5.2 | 5.2108 | 5.2108 | +0.024 (+0.45%) | 7,329 |
| 20 Jun 2017 | USD | 5.1794 | 5.2216 | 5.111 | 5.1872 | 5.1872 | +0.025 (+0.49%) | 22,994 |
| 19 Jun 2017 | USD | 5.1983 | 5.1983 | 5.1618 | 5.1618 | 5.1618 | +0.017 (+0.33%) | 1,466 |
| 16 Jun 2017 | USD | 5 | 5.2648 | 5 | 5.1448 | 5.1448 | -0.068 (-1.31%) | 862,540 |
| 15 Jun 2017 | USD | 5.1859 | 5.3099 | 5.1859 | 5.213 | 5.213 | -0.007 (-0.13%) | 1,619 |
| 14 Jun 2017 | USD | 5.57 | 5.5838 | 5.1831 | 5.22 | 5.22 | -0.312 (-5.64%) | 61,403 |
| 13 Jun 2017 | USD | 5.5958 | 5.5958 | 5.5321 | 5.5321 | 5.5321 | -0.056 (-1.00%) | 17,412 |
| 12 Jun 2017 | USD | 5.33 | 5.6 | 5.33 | 5.5878 | 5.5878 | +0.141 (+2.59%) | 23,576 |
| 9 Jun 2017 | USD | 5.54 | 5.54 | 5.43 | 5.4468 | 5.4468 | -0.179 (-3.19%) | 25,578 |
| 8 Jun 2017 | USD | 5.73 | 5.86 | 5.57 | 5.6262 | 5.6262 | -0.216 (-3.70%) | 17,129 |
| 7 Jun 2017 | USD | 5.83 | 5.8635 | 5.7 | 5.8426 | 5.8426 | +0.013 (+0.22%) | 19,564 |
| 6 Jun 2017 | USD | 5.7091 | 5.8499 | 5.6909 | 5.83 | 5.83 | +0.09 (+1.57%) | 25,275 |
| 5 Jun 2017 | USD | 5.6581 | 5.75 | 5.53 | 5.74 | 5.74 | +0.096 (+1.70%) | 15,417 |
| 2 Jun 2017 | USD | 5.543 | 5.65 | 5.543 | 5.6438 | 5.6438 | +0.074 (+1.32%) | 16,898 |
| 1 Jun 2017 | USD | 5.65 | 5.65 | 5.551 | 5.57 | 5.57 | -0.154 (-2.68%) | 12,420 |
| 31 May 2017 | USD | 5.71 | 5.7236 | 5.663 | 5.7236 | 5.7236 | -0.026 (-0.46%) | 9,981 |
| 30 May 2017 | USD | 5.723 | 5.7566 | 5.723 | 5.75 | 5.75 | -0.066 (-1.13%) | 9,476 |
| 29 May 2017 | USD | 5.8159 | 5.8159 | 5.8159 | 5.8159 | 5.8159 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 5.77 | 5.8689 | 5.77 | 5.8159 | 5.8159 | -0.042 (-0.72%) | 6,609 |
| 25 May 2017 | USD | 5.845 | 5.8582 | 5.7961 | 5.8582 | 5.8582 | +0.121 (+2.10%) | 5,394 |
| 24 May 2017 | USD | 5.907 | 5.907 | 5.645 | 5.7376 | 5.7376 | -0.272 (-4.53%) | 8,034 |
| 23 May 2017 | USD | 6.0452 | 6.17 | 5.8962 | 6.01 | 6.01 | +0.06 (+1.01%) | 22,910 |
| 22 May 2017 | USD | 5.946 | 5.975 | 5.94 | 5.95 | 5.95 | -0.076 (-1.26%) | 8,776 |
| 19 May 2017 | USD | 6.0015 | 6.035 | 5.995 | 6.0262 | 6.0262 | +0.056 (+0.94%) | 41,425 |
| 18 May 2017 | USD | 6.01 | 6.0423 | 5.9622 | 5.97 | 5.97 | -0.07 (-1.16%) | 76,501 |
| 17 May 2017 | USD | 5.9875 | 6.1006 | 5.97 | 6.04 | 6.04 | +0.068 (+1.13%) | 67,441 |
| 16 May 2017 | USD | 5.948 | 6.0065 | 5.94 | 5.9724 | 5.9724 | +0.048 (+0.82%) | 30,592 |
