| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 8.69 | 8.71 | 8.45 | 8.66 | 8.66 | -0.04 (-0.46%) | 1,744,149 |
| 13 Jun 2017 | USD | 8.61 | 8.85 | 8.6 | 8.7 | 8.7 | +0.07 (+0.81%) | 1,677,459 |
| 12 Jun 2017 | USD | 8.83 | 8.85 | 8.575 | 8.63 | 8.63 | -0.16 (-1.82%) | 1,754,467 |
| 9 Jun 2017 | USD | 9.16 | 9.21 | 8.76 | 8.79 | 8.79 | -0.29 (-3.19%) | 3,822,562 |
| 8 Jun 2017 | USD | 8.67 | 9.13 | 8.64 | 9.08 | 9.08 | +0.4 (+4.61%) | 3,323,684 |
| 7 Jun 2017 | USD | 8.1 | 8.75 | 8.04 | 8.68 | 8.68 | +0.62 (+7.69%) | 3,687,096 |
| 6 Jun 2017 | USD | 8.1 | 8.145 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 1,361,339 |
| 5 Jun 2017 | USD | 8.25 | 8.25 | 8.09 | 8.1 | 8.1 | -0.18 (-2.17%) | 1,014,736 |
| 2 Jun 2017 | USD | 8.29 | 8.36 | 8.22 | 8.28 | 8.28 | -0.03 (-0.36%) | 864,903 |
| 1 Jun 2017 | USD | 8.23 | 8.375 | 8.11 | 8.31 | 8.31 | +0.12 (+1.47%) | 1,383,333 |
| 31 May 2017 | USD | 8.18 | 8.21 | 8.07 | 8.19 | 8.19 | +0.01 (+0.12%) | 1,985,660 |
| 30 May 2017 | USD | 8.22 | 8.22 | 8.1 | 8.18 | 8.18 | -0.05 (-0.61%) | 1,403,243 |
| 29 May 2017 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 8.09 | 8.3 | 8.05 | 8.23 | 8.23 | +0.14 (+1.73%) | 1,127,291 |
| 25 May 2017 | USD | 8.1 | 8.21 | 8.04 | 8.09 | 8.09 | +0.02 (+0.25%) | 1,172,427 |
| 24 May 2017 | USD | 8.04 | 8.09 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,365,917 |
| 23 May 2017 | USD | 8 | 8.09 | 7.92 | 8.05 | 8.05 | +0.05 (+0.63%) | 768,358 |
| 22 May 2017 | USD | 7.99 | 8.045 | 7.89 | 8 | 8 | +0.02 (+0.25%) | 1,242,349 |
| 19 May 2017 | USD | 7.85 | 8.04 | 7.81 | 7.98 | 7.98 | +0.13 (+1.66%) | 1,768,971 |
| 18 May 2017 | USD | 7.98 | 7.98 | 7.81 | 7.85 | 7.85 | -0.12 (-1.51%) | 1,913,577 |
| 17 May 2017 | USD | 7.86 | 8.04 | 7.82 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,929,307 |
| 16 May 2017 | USD | 8.25 | 8.29 | 7.97 | 8.01 | 8.01 | -0.24 (-2.91%) | 2,084,436 |
| 15 May 2017 | USD | 8 | 8.425 | 7.98 | 8.25 | 8.25 | +0.22 (+2.74%) | 2,323,795 |
| 12 May 2017 | USD | 8.76 | 8.81 | 7.96 | 8.03 | 8.03 | -0.82 (-9.27%) | 5,428,011 |
| 11 May 2017 | USD | 8.11 | 8.935 | 8.11 | 8.85 | 8.85 | +0.81 (+10.07%) | 3,572,123 |
| 10 May 2017 | USD | 8 | 8.135 | 7.99 | 8.04 | 8.04 | +0.05 (+0.63%) | 1,978,447 |
| 9 May 2017 | USD | 8.01 | 8.11 | 7.945 | 7.99 | 7.99 | -0.01 (-0.13%) | 1,417,722 |
| 8 May 2017 | USD | 8.06 | 8.16 | 8 | 8 | 8 | -0.09 (-1.11%) | 955,333 |
| 5 May 2017 | USD | 8.02 | 8.205 | 8.01 | 8.09 | 8.09 | +0.08 (+1.00%) | 1,214,417 |
| 4 May 2017 | USD | 8.02 | 8.07 | 7.9 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,339,590 |
