| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 10.81 | 11.095 | 10.81 | 10.97 | 10.97 | +0.15 (+1.39%) | 734,036 |
| 12 Jun 2017 | USD | 11.02 | 11.13 | 10.71 | 10.82 | 10.82 | -0.17 (-1.55%) | 829,846 |
| 9 Jun 2017 | USD | 11.19 | 11.47 | 10.8126 | 10.99 | 10.99 | -0.14 (-1.26%) | 2,073,198 |
| 8 Jun 2017 | USD | 10.49 | 11.19 | 10.45 | 11.13 | 11.13 | +0.61 (+5.80%) | 1,896,860 |
| 7 Jun 2017 | USD | 10.75 | 10.84 | 10.4 | 10.52 | 10.52 | -0.2 (-1.87%) | 831,860 |
| 6 Jun 2017 | USD | 10.64 | 10.8 | 10.49 | 10.72 | 10.72 | +0.07 (+0.66%) | 1,034,150 |
| 5 Jun 2017 | USD | 10.9 | 10.91 | 10.6101 | 10.65 | 10.65 | -0.24 (-2.20%) | 956,452 |
| 2 Jun 2017 | USD | 10.63 | 10.98 | 10.6 | 10.89 | 10.89 | +0.25 (+2.35%) | 1,000,509 |
| 1 Jun 2017 | USD | 10.76 | 10.83 | 10.58 | 10.64 | 10.64 | -0.18 (-1.66%) | 1,071,800 |
| 31 May 2017 | USD | 10.73 | 10.92 | 10.5441 | 10.82 | 10.82 | +0.26 (+2.46%) | 1,352,257 |
| 30 May 2017 | USD | 11.15 | 11.2025 | 10.47 | 10.56 | 10.56 | -0.47 (-4.26%) | 1,877,484 |
| 29 May 2017 | USD | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.03 | 11.15 | 10.92 | 11.03 | 11.03 | -0.02 (-0.18%) | 1,055,695 |
| 25 May 2017 | USD | 11.01 | 11.26 | 10.87 | 11.05 | 11.05 | +0.29 (+2.70%) | 2,160,822 |
| 24 May 2017 | USD | 10.26 | 10.835 | 10.26 | 10.76 | 10.76 | +0.48 (+4.67%) | 1,542,346 |
| 23 May 2017 | USD | 10.39 | 10.48 | 10.15 | 10.28 | 10.28 | -0.03 (-0.29%) | 1,251,087 |
| 22 May 2017 | USD | 10.09 | 10.33 | 10.08 | 10.31 | 10.31 | +0.38 (+3.83%) | 1,804,542 |
| 19 May 2017 | USD | 9.81 | 10.12 | 9.8 | 9.93 | 9.93 | +0.12 (+1.22%) | 1,133,658 |
| 18 May 2017 | USD | 9.65 | 9.92 | 9.6 | 9.81 | 9.81 | +0.11 (+1.13%) | 891,372 |
| 17 May 2017 | USD | 9.59 | 9.81 | 9.48 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,347,021 |
| 16 May 2017 | USD | 9.63 | 9.71 | 9.48 | 9.71 | 9.71 | +0.1 (+1.04%) | 977,168 |
| 15 May 2017 | USD | 9.46 | 9.7 | 9.46 | 9.61 | 9.61 | +0.23 (+2.45%) | 1,257,800 |
| 12 May 2017 | USD | 9.41 | 9.45 | 9.28 | 9.38 | 9.38 | -0.05 (-0.53%) | 615,125 |
| 11 May 2017 | USD | 9.36 | 9.5 | 9.16 | 9.43 | 9.43 | +0.04 (+0.43%) | 984,716 |
| 10 May 2017 | USD | 9.2 | 9.449 | 9.18 | 9.39 | 9.39 | +0.18 (+1.95%) | 1,229,624 |
| 9 May 2017 | USD | 9.25 | 9.36 | 9.155 | 9.21 | 9.21 | -0.09 (-0.97%) | 1,468,188 |
| 8 May 2017 | USD | 9.05 | 9.38 | 8.9718 | 9.3 | 9.3 | +0.22 (+2.42%) | 3,086,424 |
| 5 May 2017 | USD | 8.2 | 9.08 | 8.2 | 9.08 | 9.08 | +1.41 (+18.38%) | 6,495,327 |
| 4 May 2017 | USD | 7.76 | 7.79 | 7.63 | 7.67 | 7.67 | -0.08 (-1.03%) | 912,908 |
| 3 May 2017 | USD | 7.81 | 7.82 | 7.6601 | 7.75 | 7.75 | -0.07 (-0.90%) | 760,141 |
