| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 8.05 | 8.18 | 7.92 | 7.99 | 7.99 | -0.07 (-0.87%) | 3,102,158 |
| 2 May 2017 | USD | 8.16 | 8.21 | 8.03 | 8.06 | 8.06 | -0.09 (-1.10%) | 1,775,925 |
| 1 May 2017 | USD | 8.42 | 8.43 | 8.02 | 8.15 | 8.15 | -0.25 (-2.98%) | 2,587,709 |
| 28 Apr 2017 | USD | 8.53 | 8.56 | 8.39 | 8.4 | 8.4 | -0.11 (-1.29%) | 1,632,454 |
| 27 Apr 2017 | USD | 8.65 | 8.66 | 8.4707 | 8.51 | 8.51 | -0.14 (-1.62%) | 1,435,816 |
| 26 Apr 2017 | USD | 8.74 | 8.89 | 8.65 | 8.65 | 8.65 | -0.1 (-1.14%) | 1,494,134 |
| 25 Apr 2017 | USD | 8.79 | 8.925 | 8.711 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,097,900 |
| 24 Apr 2017 | USD | 8.67 | 8.83 | 8.63 | 8.71 | 8.71 | +0.18 (+2.11%) | 1,153,499 |
| 21 Apr 2017 | USD | 8.67 | 8.74 | 8.51 | 8.53 | 8.53 | -0.19 (-2.18%) | 1,400,046 |
| 20 Apr 2017 | USD | 8.77 | 8.81 | 8.66 | 8.72 | 8.72 | +0.02 (+0.23%) | 1,148,732 |
| 19 Apr 2017 | USD | 8.78 | 8.86 | 8.69 | 8.7 | 8.7 | -0.02 (-0.23%) | 758,704 |
| 18 Apr 2017 | USD | 8.67 | 8.75 | 8.61 | 8.72 | 8.72 | 0.0 (0.0%) | 830,409 |
| 17 Apr 2017 | USD | 8.71 | 8.79 | 8.63 | 8.72 | 8.72 | +0.03 (+0.35%) | 1,398,385 |
| 14 Apr 2017 | USD | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 8.96 | 9.03 | 8.64 | 8.69 | 8.69 | -0.29 (-3.23%) | 1,527,452 |
| 12 Apr 2017 | USD | 9.03 | 9.17 | 8.95 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,007,256 |
| 11 Apr 2017 | USD | 9 | 9.05 | 8.9 | 9 | 9 | -0.03 (-0.33%) | 2,259,892 |
| 10 Apr 2017 | USD | 8.93 | 9.13 | 8.9 | 9.03 | 9.03 | +0.1 (+1.12%) | 1,340,069 |
| 7 Apr 2017 | USD | 8.99 | 9.14 | 8.91 | 8.93 | 8.93 | -0.13 (-1.43%) | 3,510,531 |
| 6 Apr 2017 | USD | 8.62 | 9.4501 | 8.58 | 9.06 | 9.06 | +0.46 (+5.35%) | 5,610,663 |
| 5 Apr 2017 | USD | 8.8 | 8.8 | 8.59 | 8.6 | 8.6 | -0.12 (-1.38%) | 3,411,538 |
| 4 Apr 2017 | USD | 8.19 | 8.78 | 8.16 | 8.72 | 8.72 | +0.5 (+6.08%) | 4,224,775 |
| 3 Apr 2017 | USD | 8.47 | 8.5 | 8.16 | 8.22 | 8.22 | -0.25 (-2.95%) | 2,459,132 |
| 31 Mar 2017 | USD | 8.41 | 8.55 | 8.38 | 8.47 | 8.47 | +0.04 (+0.47%) | 2,892,176 |
| 30 Mar 2017 | USD | 8.24 | 8.49 | 8.22 | 8.43 | 8.43 | +0.18 (+2.18%) | 3,067,669 |
| 29 Mar 2017 | USD | 8.16 | 8.28 | 8.14 | 8.25 | 8.25 | +0.07 (+0.86%) | 1,733,090 |
| 28 Mar 2017 | USD | 8.1 | 8.26 | 8.1 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,798,610 |
| 27 Mar 2017 | USD | 7.875 | 8.22 | 7.85 | 8.16 | 8.16 | +0.04 (+0.49%) | 1,877,884 |
| 24 Mar 2017 | USD | 8.13 | 8.29 | 8.06 | 8.12 | 8.12 | +0.07 (+0.87%) | 1,863,986 |
| 23 Mar 2017 | USD | 7.99 | 8.16 | 7.9 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,094,195 |
