| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 5.5 | 5.75 | 5.27 | 5.48 | 4.5667 | -0.28 (-4.86%) | 198,400 |
| 7 Jun 2017 | USD | 5.83 | 5.93 | 5.71 | 5.76 | 4.8 | -0.09 (-1.54%) | 98,481 |
| 6 Jun 2017 | USD | 5.56 | 5.92 | 5.51 | 5.85 | 4.875 | +0.27 (+4.84%) | 105,905 |
| 5 Jun 2017 | USD | 5.85 | 5.99 | 5.53 | 5.58 | 4.65 | -0.31 (-5.26%) | 241,690 |
| 2 Jun 2017 | USD | 6.16 | 6.3199 | 5.86 | 5.89 | 4.9083 | -0.25 (-4.07%) | 213,217 |
| 1 Jun 2017 | USD | 6.1 | 6.36 | 6.1 | 6.14 | 5.1167 | -0.14 (-2.23%) | 69,818 |
| 31 May 2017 | USD | 6.3 | 6.57 | 6.17 | 6.28 | 5.2333 | -0.17 (-2.64%) | 169,596 |
| 30 May 2017 | USD | 6.53 | 6.8499 | 6.42 | 6.45 | 5.375 | -0.12 (-1.83%) | 181,664 |
| 29 May 2017 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 5.475 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 6.68 | 6.9562 | 6.31 | 6.57 | 5.475 | -0.09 (-1.35%) | 199,637 |
| 25 May 2017 | USD | 6.98 | 7.06 | 6.57 | 6.66 | 5.55 | -0.22 (-3.20%) | 206,705 |
| 24 May 2017 | USD | 7.48 | 7.5 | 6.78 | 6.88 | 5.7333 | -0.53 (-7.15%) | 183,055 |
| 23 May 2017 | USD | 7.14 | 7.695 | 7.0399 | 7.41 | 6.175 | +0.33 (+4.66%) | 214,836 |
| 22 May 2017 | USD | 6.54 | 7.22 | 6.54 | 7.08 | 5.9 | +0.56 (+8.59%) | 187,019 |
| 19 May 2017 | USD | 6.35 | 6.74 | 6.14 | 6.52 | 5.4333 | +0.21 (+3.33%) | 228,252 |
| 18 May 2017 | USD | 6.35 | 6.41 | 6.14 | 6.31 | 5.2583 | -0.04 (-0.63%) | 143,534 |
| 17 May 2017 | USD | 5.85 | 6.67 | 5.85 | 6.35 | 5.2917 | +0.445 (+7.54%) | 429,947 |
| 16 May 2017 | USD | 6.43 | 6.43 | 5.74 | 5.905 | 4.9208 | -0.515 (-8.02%) | 285,774 |
| 15 May 2017 | USD | 6.52 | 6.74 | 6.22 | 6.42 | 5.35 | +0.1 (+1.58%) | 281,772 |
| 12 May 2017 | USD | 6.15 | 6.49 | 6.12 | 6.32 | 5.2667 | +0.21 (+3.44%) | 357,305 |
| 11 May 2017 | USD | 6.06 | 6.46 | 5.78 | 6.11 | 5.0917 | +0.24 (+4.09%) | 270,343 |
| 10 May 2017 | USD | 5.96 | 5.99 | 5.66 | 5.87 | 4.8917 | -0.07 (-1.18%) | 231,504 |
| 9 May 2017 | USD | 6.1 | 6.11 | 5.86 | 5.94 | 4.95 | -0.14 (-2.30%) | 133,968 |
| 8 May 2017 | USD | 6.15 | 6.16 | 5.85 | 6.08 | 5.0667 | -0.04 (-0.65%) | 286,825 |
| 5 May 2017 | USD | 6.51 | 6.6499 | 6.0516 | 6.12 | 5.1 | -0.33 (-5.12%) | 180,811 |
| 4 May 2017 | USD | 7.15 | 7.29 | 6.425 | 6.45 | 5.375 | -0.7 (-9.79%) | 195,355 |
| 3 May 2017 | USD | 7.42 | 7.48 | 7.05 | 7.15 | 5.9583 | -0.28 (-3.77%) | 131,640 |
| 2 May 2017 | USD | 7.35 | 7.49 | 6.92 | 7.43 | 6.1917 | +0.03 (+0.41%) | 217,457 |
| 1 May 2017 | USD | 7.81 | 7.81 | 7.35 | 7.4 | 6.1667 | -0.36 (-4.64%) | 229,077 |
| 28 Apr 2017 | USD | 7.85 | 8.14 | 7.75 | 7.76 | 6.4667 | -0.09 (-1.15%) | 159,229 |
