| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 5.58 | 5.64 | 5.4679 | 5.57 | 5.57 | +0.09 (+1.64%) | 358,211 |
| 12 Jun 2017 | USD | 5.17 | 5.52 | 5.17 | 5.48 | 5.48 | +0.37 (+7.24%) | 1,074,509 |
| 9 Jun 2017 | USD | 4.88 | 5.17 | 4.8749 | 5.11 | 5.11 | +0.19 (+3.86%) | 864,540 |
| 8 Jun 2017 | USD | 4.69 | 4.95 | 4.61 | 4.92 | 4.92 | +0.23 (+4.90%) | 721,310 |
| 7 Jun 2017 | USD | 4.97 | 5 | 4.68 | 4.69 | 4.69 | -0.3 (-6.01%) | 873,964 |
| 6 Jun 2017 | USD | 5.05 | 5.09 | 4.94 | 4.99 | 4.99 | -0.08 (-1.58%) | 457,461 |
| 5 Jun 2017 | USD | 5.1 | 5.105 | 5.03 | 5.07 | 5.07 | -0.03 (-0.59%) | 536,566 |
| 2 Jun 2017 | USD | 5.06 | 5.19 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 641,199 |
| 1 Jun 2017 | USD | 4.98 | 5.07 | 4.95 | 5.06 | 5.06 | +0.08 (+1.61%) | 607,447 |
| 31 May 2017 | USD | 5.1 | 5.1 | 4.97 | 4.98 | 4.98 | -0.11 (-2.16%) | 565,147 |
| 30 May 2017 | USD | 4.95 | 5.12 | 4.86 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,134,557 |
| 29 May 2017 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 4.99 | 5.03 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 677,184 |
| 25 May 2017 | USD | 5.03 | 5.075 | 4.96 | 5.03 | 5.03 | -0.01 (-0.20%) | 536,669 |
| 24 May 2017 | USD | 5.18 | 5.19 | 4.94 | 5.04 | 5.04 | -0.13 (-2.51%) | 674,809 |
| 23 May 2017 | USD | 5.11 | 5.19 | 5.02 | 5.17 | 5.17 | +0.05 (+0.98%) | 558,807 |
| 22 May 2017 | USD | 5.1 | 5.15 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 550,673 |
| 19 May 2017 | USD | 5.01 | 5.14 | 4.95 | 5.05 | 5.05 | +0.03 (+0.60%) | 715,023 |
| 18 May 2017 | USD | 5.45 | 5.525 | 4.85 | 5.02 | 5.02 | -0.44 (-8.06%) | 2,258,368 |
| 17 May 2017 | USD | 5.67 | 5.68 | 5.445 | 5.46 | 5.46 | -0.2 (-3.53%) | 764,682 |
| 16 May 2017 | USD | 5.82 | 5.83 | 5.63 | 5.66 | 5.66 | -0.17 (-2.92%) | 422,737 |
| 15 May 2017 | USD | 5.72 | 5.9 | 5.71 | 5.83 | 5.83 | +0.09 (+1.57%) | 534,518 |
| 12 May 2017 | USD | 5.88 | 5.88 | 5.71 | 5.74 | 5.74 | -0.14 (-2.38%) | 529,859 |
| 11 May 2017 | USD | 5.84 | 5.89 | 5.72 | 5.88 | 5.88 | +0.01 (+0.17%) | 693,307 |
| 10 May 2017 | USD | 6.14 | 6.14 | 5.84 | 5.87 | 5.87 | -0.31 (-5.02%) | 725,910 |
| 9 May 2017 | USD | 6.02 | 6.28 | 6.02 | 6.18 | 6.18 | +0.23 (+3.87%) | 904,490 |
| 8 May 2017 | USD | 5.95 | 6.08 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,026,506 |
| 5 May 2017 | USD | 5.78 | 6.025 | 5.67 | 5.94 | 5.94 | +0.19 (+3.30%) | 2,515,938 |
| 4 May 2017 | USD | 5.45 | 5.87 | 5.45 | 5.75 | 5.75 | +0.04 (+0.70%) | 1,491,651 |
| 3 May 2017 | USD | 5.53 | 5.8 | 5.53 | 5.71 | 5.71 | +0.12 (+2.15%) | 1,025,416 |
