| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 3.98 | 3.98 | 3.9 | 3.9616 | 79.232 | -0.118 (-2.90%) | 3,162 |
| 1 Jun 2017 | USD | 4.1 | 4.13 | 3.951 | 4.08 | 81.6 | -0.01 (-0.24%) | 8,989 |
| 31 May 2017 | USD | 4.09 | 4.09 | 3.98 | 4.09 | 81.8 | +0.05 (+1.24%) | 300 |
| 30 May 2017 | USD | 4.099 | 4.22 | 4.04 | 4.04 | 80.8 | -0.022 (-0.54%) | 5,760 |
| 29 May 2017 | USD | 4.062 | 4.062 | 4.062 | 4.062 | 81.24 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 4.064 | 4.064 | 4 | 4.062 | 81.24 | +0.062 (+1.55%) | 2,120 |
| 25 May 2017 | USD | 4 | 4.059 | 3.89 | 4 | 80 | +0.05 (+1.27%) | 9,964 |
| 24 May 2017 | USD | 4.08 | 4.135 | 3.95 | 3.95 | 79 | -0.17 (-4.13%) | 9,596 |
| 23 May 2017 | USD | 4.13 | 4.3 | 4.084 | 4.12 | 82.4 | -0.04 (-0.96%) | 9,023 |
| 22 May 2017 | USD | 4.1 | 4.16 | 4.08 | 4.16 | 83.2 | +0.05 (+1.22%) | 5,851 |
| 19 May 2017 | USD | 4.173 | 4.173 | 4.01 | 4.11 | 82.2 | -0.02 (-0.48%) | 4,275 |
| 18 May 2017 | USD | 4.13 | 4.13 | 4.13 | 4.13 | 82.6 | 0.0 (0.0%) | 40 |
| 17 May 2017 | USD | 4.21 | 4.23 | 4.1 | 4.13 | 82.6 | -0.07 (-1.67%) | 12,076 |
| 16 May 2017 | USD | 4.15 | 4.2 | 4.008 | 4.2 | 84 | +0.01 (+0.24%) | 5,945 |
| 15 May 2017 | USD | 4.08 | 4.19 | 4 | 4.19 | 83.8 | -0.05 (-1.18%) | 4,879 |
| 12 May 2017 | USD | 4.211 | 4.24 | 4.042 | 4.24 | 84.8 | +0.13 (+3.16%) | 4,469 |
| 11 May 2017 | USD | 4.1271 | 4.18 | 4.021 | 4.11 | 82.2 | -0.04 (-0.96%) | 1,599 |
| 10 May 2017 | USD | 4.19 | 4.204 | 4.1 | 4.15 | 83 | -0.022 (-0.53%) | 2,623 |
| 9 May 2017 | USD | 4.19 | 4.31 | 4.15 | 4.172 | 83.44 | +0.115 (+2.83%) | 6,327 |
| 8 May 2017 | USD | 4.35 | 4.35 | 4.037 | 4.057 | 81.14 | -0.303 (-6.95%) | 8,028 |
| 5 May 2017 | USD | 4.238 | 4.399 | 4.19 | 4.36 | 87.2 | +0.094 (+2.20%) | 16,227 |
| 4 May 2017 | USD | 4.278 | 4.422 | 4.174 | 4.266 | 85.32 | +0.054 (+1.28%) | 15,036 |
| 3 May 2017 | USD | 4.13 | 4.212 | 4.13 | 4.212 | 84.24 | +0.036 (+0.86%) | 7,833 |
| 2 May 2017 | USD | 3.992 | 4.2048 | 3.8 | 4.176 | 83.52 | +0.175 (+4.37%) | 11,926 |
| 1 May 2017 | USD | 3.93 | 4.149 | 3.857 | 4.001 | 80.02 | +0.017 (+0.43%) | 9,296 |
| 28 Apr 2017 | USD | 3.756 | 4.05 | 3.756 | 3.984 | 79.68 | -0.066 (-1.63%) | 4,333 |
| 27 Apr 2017 | USD | 4.171 | 4.171 | 4.005 | 4.05 | 81 | -0.11 (-2.64%) | 9,859 |
| 26 Apr 2017 | USD | 4.19 | 4.19 | 3.88 | 4.16 | 83.2 | -0.019 (-0.45%) | 4,757 |
| 25 Apr 2017 | USD | 4.3 | 4.39 | 4.1 | 4.179 | 83.58 | -0.161 (-3.71%) | 14,335 |
| 24 Apr 2017 | USD | 4.4 | 4.428 | 4.314 | 4.34 | 86.8 | -0.006 (-0.14%) | 8,522 |
