| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2017 | USD | 4.1443 | 4.7191 | 3.6127 | 4.1854 | 4.1854 | +0.066 (+1.60%) | 42,095 |
| 27 May 2017 | USD | 4.3026 | 4.4315 | 3.333 | 4.1196 | 4.1196 | -0.169 (-3.93%) | 23,670 |
| 26 May 2017 | USD | 4.3011 | 5.1441 | 3.7335 | 4.2883 | 4.2883 | -0.045 (-1.03%) | 18,206 |
| 25 May 2017 | USD | 4.4012 | 5.0087 | 4.2192 | 4.3329 | 4.3329 | -0.077 (-1.74%) | 14,819 |
| 24 May 2017 | USD | 4.5618 | 4.6961 | 4.1528 | 4.4095 | 4.4095 | -0.147 (-3.22%) | 12,154 |
| 23 May 2017 | USD | 4.2728 | 4.5864 | 3.9019 | 4.5563 | 4.5563 | +0.277 (+6.48%) | 11,585 |
| 22 May 2017 | USD | 3.9249 | 4.5583 | 3.9107 | 4.2791 | 4.2791 | +0.367 (+9.39%) | 12,528 |
| 21 May 2017 | USD | 3.7841 | 4.188 | 3.7641 | 3.9117 | 3.9117 | +0.126 (+3.34%) | 4,725 |
| 20 May 2017 | USD | 3.7965 | 4.08 | 3.6639 | 3.7854 | 3.7854 | -0.015 (-0.40%) | 7,176 |
| 19 May 2017 | USD | 3.7215 | 4.2781 | 3.5063 | 3.8007 | 3.8007 | +0.081 (+2.19%) | 6,341 |
| 18 May 2017 | USD | 3.7126 | 4.0459 | 2.9496 | 3.7194 | 3.7194 | +0.005 (+0.13%) | 1,857 |
| 17 May 2017 | USD | 3.6746 | 4.0953 | 3.3645 | 3.7145 | 3.7145 | +0.039 (+1.06%) | 4,875 |
| 16 May 2017 | USD | 3.6724 | 3.7598 | 2.9903 | 3.6756 | 3.6756 | -0.002 (-0.06%) | 8,009 |
| 15 May 2017 | USD | 3.9466 | 3.9526 | 3.5657 | 3.6779 | 3.6779 | -0.266 (-6.75%) | 3,881 |
| 14 May 2017 | USD | 4.0481 | 4.0948 | 3.8817 | 3.9443 | 3.9443 | -0.091 (-2.25%) | 2,996 |
| 13 May 2017 | USD | 3.9163 | 4.0436 | 3.7315 | 4.0352 | 4.0352 | +0.111 (+2.82%) | 2,768 |
| 12 May 2017 | USD | 4.0619 | 4.0834 | 3.7019 | 3.9244 | 3.9244 | -0.134 (-3.29%) | 4,803 |
| 11 May 2017 | USD | 4.5506 | 4.7032 | 3.6251 | 4.0579 | 4.0579 | +0.356 (+9.63%) | 4,398 |
| 10 May 2017 | USD | 4.0645 | 4.1188 | 3.6556 | 3.7015 | 3.7015 | -0.36 (-8.87%) | 486 |
| 9 May 2017 | USD | 4.6737 | 4.8859 | 3.9453 | 4.0618 | 4.0618 | -0.61 (-13.06%) | 5,710 |
| 8 May 2017 | USD | 4.4775 | 4.6722 | 4.4648 | 4.6722 | 4.6722 | +0.195 (+4.36%) | 1,262 |
| 7 May 2017 | USD | 4.3699 | 4.477 | 4.3691 | 4.477 | 4.477 | +0.109 (+2.50%) | 548 |
| 6 May 2017 | USD | 4.2894 | 4.368 | 4.1553 | 4.368 | 4.368 | +0.082 (+1.92%) | 1,788 |
| 5 May 2017 | USD | 4.3226 | 4.5313 | 4.2164 | 4.2856 | 4.2856 | -0.028 (-0.65%) | 3,519 |
| 4 May 2017 | USD | 4.2719 | 4.5135 | 4.1717 | 4.3137 | 4.3137 | +0.044 (+1.02%) | 1,475 |
| 3 May 2017 | USD | 4.1269 | 4.3445 | 4.0799 | 4.2701 | 4.2701 | +0.146 (+3.54%) | 2,424 |
| 2 May 2017 | USD | 4.0704 | 4.3069 | 4.0551 | 4.1242 | 4.1242 | +0.052 (+1.28%) | 2,670 |
| 1 May 2017 | USD | 3.8249 | 4.1084 | 3.366 | 4.072 | 4.072 | +0.248 (+6.49%) | 1,681 |
| 30 Apr 2017 | USD | 3.8991 | 3.9002 | 3.734 | 3.8237 | 3.8237 | -0.075 (-1.93%) | 146 |
| 29 Apr 2017 | USD | 3.9459 | 3.9816 | 3.8795 | 3.8989 | 3.8989 | -0.043 (-1.09%) | 502 |
