| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 12.21 | 12.35 | 12.08 | 12.24 | 12.24 | 0.0 (0.0%) | 425,696 |
| 13 Jun 2017 | USD | 12.31 | 12.315 | 12.06 | 12.24 | 12.24 | -0.05 (-0.41%) | 518,793 |
| 12 Jun 2017 | USD | 12.4 | 12.57 | 12.24 | 12.29 | 12.29 | -0.12 (-0.97%) | 474,327 |
| 9 Jun 2017 | USD | 12.39 | 12.68 | 12.291 | 12.41 | 12.41 | +0.03 (+0.24%) | 521,628 |
| 8 Jun 2017 | USD | 12.33 | 12.525 | 12.201 | 12.38 | 12.38 | +0.06 (+0.49%) | 395,731 |
| 7 Jun 2017 | USD | 12.45 | 12.53 | 12.24 | 12.32 | 12.32 | -0.13 (-1.04%) | 461,718 |
| 6 Jun 2017 | USD | 12.47 | 12.585 | 12.361 | 12.45 | 12.45 | -0.05 (-0.40%) | 424,379 |
| 5 Jun 2017 | USD | 12.55 | 12.7 | 12.31 | 12.5 | 12.5 | -0.03 (-0.24%) | 469,425 |
| 2 Jun 2017 | USD | 12.53 | 12.71 | 12.48 | 12.53 | 12.53 | -0.02 (-0.16%) | 734,153 |
| 1 Jun 2017 | USD | 12.23 | 12.58 | 12.15 | 12.55 | 12.55 | +0.33 (+2.70%) | 912,847 |
| 31 May 2017 | USD | 12.15 | 12.455 | 12.15 | 12.22 | 12.22 | +0.09 (+0.74%) | 2,950,411 |
| 30 May 2017 | USD | 12.15 | 12.3 | 11.861 | 12.13 | 12.13 | -0.04 (-0.33%) | 758,543 |
| 29 May 2017 | USD | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 12.2 | 12.59 | 12.07 | 12.17 | 12.17 | +0.08 (+0.66%) | 1,283,228 |
| 25 May 2017 | USD | 12.25 | 12.36 | 11.995 | 12.09 | 12.09 | -0.14 (-1.14%) | 664,632 |
| 24 May 2017 | USD | 12.08 | 12.34 | 12.02 | 12.23 | 12.23 | +0.14 (+1.16%) | 988,505 |
| 23 May 2017 | USD | 12.08 | 12.225 | 11.96 | 12.09 | 12.09 | +0.01 (+0.08%) | 705,401 |
| 22 May 2017 | USD | 11.85 | 12.15 | 11.85 | 12.08 | 12.08 | +0.22 (+1.85%) | 643,724 |
| 19 May 2017 | USD | 11.63 | 11.86 | 11.615 | 11.86 | 11.86 | +0.2 (+1.72%) | 579,910 |
| 18 May 2017 | USD | 11.66 | 11.73 | 11.425 | 11.66 | 11.66 | 0.0 (0.0%) | 542,430 |
| 17 May 2017 | USD | 11.7 | 11.82 | 11.6 | 11.66 | 11.66 | -0.19 (-1.60%) | 822,961 |
| 16 May 2017 | USD | 11.68 | 11.86 | 11.491 | 11.85 | 11.85 | +0.21 (+1.80%) | 673,848 |
| 15 May 2017 | USD | 11.69 | 11.78 | 11.61 | 11.64 | 11.64 | -0.07 (-0.60%) | 492,591 |
| 12 May 2017 | USD | 11.78 | 11.97 | 11.7 | 11.71 | 11.71 | -0.13 (-1.10%) | 516,005 |
| 11 May 2017 | USD | 11.87 | 11.9101 | 11.52 | 11.84 | 11.84 | +0.2 (+1.72%) | 853,453 |
| 10 May 2017 | USD | 11.42 | 11.76 | 11.37 | 11.64 | 11.64 | +0.14 (+1.22%) | 900,042 |
| 9 May 2017 | USD | 11.64 | 11.95 | 11.44 | 11.5 | 11.5 | -0.17 (-1.46%) | 1,302,642 |
| 8 May 2017 | USD | 11.39 | 11.67 | 11.34 | 11.67 | 11.67 | +0.23 (+2.01%) | 918,039 |
| 5 May 2017 | USD | 11.59 | 11.59 | 11.34 | 11.44 | 11.44 | -0.07 (-0.61%) | 727,615 |
| 4 May 2017 | USD | 11.5 | 11.54 | 11.28 | 11.51 | 11.51 | +0.04 (+0.35%) | 837,558 |
