| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 11.55 | 11.555 | 11.28 | 11.36 | 11.36 | -0.13 (-1.13%) | 685,003 |
| 12 Jun 2017 | USD | 11.55 | 11.74 | 11.46 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,268,881 |
| 9 Jun 2017 | USD | 11.5 | 11.74 | 11.46 | 11.48 | 11.48 | -0.24 (-2.05%) | 914,982 |
| 8 Jun 2017 | USD | 11.57 | 11.76 | 11.47 | 11.72 | 11.72 | +0.12 (+1.03%) | 256,782 |
| 7 Jun 2017 | USD | 11.34 | 11.62 | 11.34 | 11.6 | 11.6 | +0.01 (+0.09%) | 316,966 |
| 6 Jun 2017 | USD | 11.71 | 11.75 | 11.53 | 11.59 | 11.59 | -0.11 (-0.94%) | 262,083 |
| 5 Jun 2017 | USD | 11.6 | 11.87 | 11.6 | 11.7 | 11.7 | -0.16 (-1.35%) | 255,413 |
| 2 Jun 2017 | USD | 11.35 | 11.93 | 11.35 | 11.86 | 11.86 | +0.36 (+3.13%) | 685,472 |
| 1 Jun 2017 | USD | 11.18 | 11.53 | 11.18 | 11.5 | 11.5 | +0.25 (+2.22%) | 420,862 |
| 31 May 2017 | USD | 11.26 | 11.29 | 11.14 | 11.25 | 11.25 | +0.04 (+0.36%) | 418,287 |
| 30 May 2017 | USD | 11.32 | 11.38 | 11.21 | 11.21 | 11.21 | -0.16 (-1.41%) | 194,643 |
| 29 May 2017 | USD | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.42 | 11.42 | 11.305 | 11.37 | 11.37 | -0.07 (-0.61%) | 160,823 |
| 25 May 2017 | USD | 11.49 | 11.52 | 11.37 | 11.44 | 11.44 | 0.0 (0.0%) | 160,976 |
| 24 May 2017 | USD | 11.46 | 11.62 | 11.42 | 11.44 | 11.44 | -0.04 (-0.35%) | 224,285 |
| 23 May 2017 | USD | 11.49 | 11.53 | 11.42 | 11.48 | 11.48 | +0.04 (+0.35%) | 233,938 |
| 22 May 2017 | USD | 11.33 | 11.47 | 11.25 | 11.44 | 11.44 | +0.14 (+1.24%) | 328,485 |
| 19 May 2017 | USD | 11.35 | 11.4 | 11.26 | 11.3 | 11.3 | 0.0 (0.0%) | 453,754 |
| 18 May 2017 | USD | 10.95 | 11.32 | 10.86 | 11.3 | 11.3 | +0.31 (+2.82%) | 480,760 |
| 17 May 2017 | USD | 10.7 | 11.06 | 10.7 | 10.99 | 10.99 | 0.0 (0.0%) | 504,715 |
| 16 May 2017 | USD | 10.95 | 11.06 | 10.85 | 10.99 | 10.99 | +0.03 (+0.27%) | 628,080 |
| 15 May 2017 | USD | 10.76 | 10.99 | 10.73 | 10.96 | 10.96 | +0.2 (+1.86%) | 413,577 |
| 12 May 2017 | USD | 11.04 | 11.06 | 10.76 | 10.76 | 10.76 | -0.12 (-1.10%) | 375,582 |
| 11 May 2017 | USD | 10.98 | 11.05 | 10.762 | 10.88 | 10.88 | -0.1 (-0.91%) | 355,001 |
| 10 May 2017 | USD | 10.98 | 11.11 | 10.93 | 10.98 | 10.98 | 0.0 (0.0%) | 289,944 |
| 9 May 2017 | USD | 10.85 | 11.13 | 10.85 | 10.98 | 10.98 | -0.1 (-0.90%) | 380,877 |
| 8 May 2017 | USD | 11.33 | 11.38 | 11.03 | 11.08 | 11.08 | -0.22 (-1.95%) | 482,733 |
| 5 May 2017 | USD | 11.55 | 11.55 | 11.21 | 11.3 | 11.3 | +0.01 (+0.09%) | 383,525 |
| 4 May 2017 | USD | 11.3 | 11.51 | 10.91 | 11.29 | 11.29 | -0.4 (-3.42%) | 647,486 |
| 3 May 2017 | USD | 11.85 | 11.85 | 11.54 | 11.69 | 11.69 | -0.2 (-1.68%) | 471,350 |
