| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 8.08 | 8.1 | 8.04 | 8.07 | 8.07 | +0.1 (+1.25%) | 451,281 |
| 12 Jun 2017 | USD | 7.97 | 8.024 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 129,276 |
| 9 Jun 2017 | USD | 8.01 | 8.09 | 8 | 8.01 | 8.01 | -0.22 (-2.67%) | 589,681 |
| 8 Jun 2017 | USD | 8.144 | 8.23 | 8.124 | 8.23 | 8.23 | -0.06 (-0.72%) | 656,047 |
| 7 Jun 2017 | USD | 8.235 | 8.31 | 8.19 | 8.29 | 8.29 | -0.04 (-0.48%) | 53,547 |
| 6 Jun 2017 | USD | 8.342 | 8.37 | 8.32 | 8.33 | 8.33 | -0.27 (-3.14%) | 68,040 |
| 5 Jun 2017 | USD | 8.6 | 8.62 | 8.58 | 8.6 | 8.6 | -0.067 (-0.77%) | 75,963 |
| 2 Jun 2017 | USD | 8.67 | 8.68 | 8.62 | 8.667 | 8.667 | +0.037 (+0.43%) | 1,192,081 |
| 1 Jun 2017 | USD | 8.62 | 8.66 | 8.585 | 8.63 | 8.63 | +0.08 (+0.94%) | 1,003,812 |
| 31 May 2017 | USD | 8.53 | 8.59 | 8.5 | 8.55 | 8.55 | +0.06 (+0.71%) | 648,957 |
| 30 May 2017 | USD | 8.46 | 8.526 | 8.46 | 8.49 | 8.49 | -0.11 (-1.28%) | 42,909 |
| 29 May 2017 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 8.6 | 8.6162 | 8.54 | 8.6 | 8.6 | -0.18 (-2.05%) | 2,105,444 |
| 25 May 2017 | USD | 8.745 | 8.83 | 8.71 | 8.78 | 8.78 | -0.05 (-0.57%) | 206,801 |
| 24 May 2017 | USD | 8.82 | 8.8331 | 8.76 | 8.83 | 8.83 | -0.62 (-6.56%) | 1,197,296 |
| 23 May 2017 | USD | 9.5 | 9.5 | 9.42 | 9.45 | 9.45 | -0.27 (-2.78%) | 71,529 |
| 22 May 2017 | USD | 9.71 | 9.756 | 9.675 | 9.72 | 9.72 | +0.02 (+0.21%) | 51,900 |
| 19 May 2017 | USD | 9.69 | 9.76 | 9.6403 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,438,565 |
| 18 May 2017 | USD | 9.72 | 9.76 | 9.685 | 9.73 | 9.73 | +0.09 (+0.93%) | 55,185 |
| 17 May 2017 | USD | 9.66 | 9.69 | 9.58 | 9.64 | 9.64 | +0.2 (+2.12%) | 67,960 |
| 16 May 2017 | USD | 9.39 | 9.48 | 9.388 | 9.44 | 9.44 | +0.23 (+2.50%) | 59,788 |
| 15 May 2017 | USD | 9.1 | 9.22 | 9.1 | 9.21 | 9.21 | +0.005 (+0.05%) | 66,500 |
| 12 May 2017 | USD | 9.168 | 9.22 | 9.168 | 9.205 | 9.205 | +0.115 (+1.27%) | 62,854 |
| 11 May 2017 | USD | 9.04 | 9.11 | 9.014 | 9.09 | 9.09 | -0.11 (-1.20%) | 66,819 |
| 10 May 2017 | USD | 9.18 | 9.21 | 9.16 | 9.2 | 9.2 | +0.15 (+1.66%) | 57,322 |
| 9 May 2017 | USD | 9.038 | 9.08 | 9.03 | 9.05 | 9.05 | -0.01 (-0.11%) | 135,582 |
| 8 May 2017 | USD | 9.06 | 9.08 | 9.02 | 9.06 | 9.06 | +0.11 (+1.23%) | 32,357 |
| 5 May 2017 | USD | 8.79 | 8.97 | 8.77 | 8.95 | 8.95 | +0.265 (+3.05%) | 80,706 |
| 4 May 2017 | USD | 8.71 | 8.72 | 8.61 | 8.685 | 8.685 | -0.135 (-1.53%) | 127,785 |
| 3 May 2017 | USD | 8.84 | 8.85 | 8.69 | 8.82 | 8.82 | -0.2 (-2.22%) | 38,744 |
