| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 3.81 | 3.81 | 3.6701 | 3.74 | 37.4 | -0.02 (-0.53%) | 15,722 |
| 6 Jun 2017 | USD | 3.6615 | 3.84 | 3.66 | 3.76 | 37.6 | +0.04 (+1.08%) | 24,913 |
| 5 Jun 2017 | USD | 3.93 | 3.93 | 3.661 | 3.72 | 37.2 | -0.1 (-2.62%) | 8,265 |
| 2 Jun 2017 | USD | 4.0804 | 4.125 | 3.82 | 3.82 | 38.2 | -0.23 (-5.68%) | 29,262 |
| 1 Jun 2017 | USD | 3.75 | 4.27 | 3.6064 | 4.05 | 40.5 | +0.15 (+3.85%) | 65,395 |
| 31 May 2017 | USD | 3.72 | 3.9654 | 3.7 | 3.9 | 39 | +0.02 (+0.52%) | 26,694 |
| 30 May 2017 | USD | 3.75 | 3.88 | 3.5646 | 3.88 | 38.8 | +0.17 (+4.58%) | 29,280 |
| 29 May 2017 | USD | 3.71 | 3.71 | 3.71 | 3.71 | 37.1 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 3.56 | 3.71 | 3.5 | 3.71 | 37.1 | -0.03 (-0.80%) | 11,497 |
| 25 May 2017 | USD | 3.6501 | 3.74 | 3.5201 | 3.74 | 37.4 | +0.02 (+0.53%) | 11,063 |
| 24 May 2017 | USD | 3.8439 | 3.8439 | 3.4034 | 3.7201 | 37.201 | +0.16 (+4.50%) | 10,600 |
| 23 May 2017 | USD | 3.55 | 3.68 | 3.4815 | 3.56 | 35.6 | +0.02 (+0.56%) | 8,376 |
| 22 May 2017 | USD | 3.9 | 3.9 | 3.53 | 3.54 | 35.4 | +0.01 (+0.28%) | 28,089 |
| 19 May 2017 | USD | 3.39 | 3.53 | 3.08 | 3.53 | 35.3 | +0.08 (+2.32%) | 37,964 |
| 18 May 2017 | USD | 3.6 | 3.61 | 3.42 | 3.45 | 34.5 | +0.04 (+1.17%) | 22,600 |
| 17 May 2017 | USD | 3.739 | 3.739 | 3.41 | 3.41 | 34.1 | -0.33 (-8.82%) | 24,369 |
| 16 May 2017 | USD | 4.05 | 4.05 | 3.6801 | 3.74 | 37.4 | -0.23 (-5.79%) | 31,058 |
| 15 May 2017 | USD | 3.85 | 3.97 | 3.53 | 3.97 | 39.7 | -0.02 (-0.50%) | 69,398 |
| 12 May 2017 | USD | 3.45 | 3.99 | 3.45 | 3.99 | 39.9 | +0.52 (+14.99%) | 40,782 |
| 11 May 2017 | USD | 3.7 | 3.7082 | 3.39 | 3.47 | 34.7 | -0.28 (-7.47%) | 38,026 |
| 10 May 2017 | USD | 3.8 | 3.8 | 3.641 | 3.75 | 37.5 | -0.04 (-1.06%) | 16,155 |
| 9 May 2017 | USD | 3.75 | 4.1 | 3.71 | 3.79 | 37.9 | +0.092 (+2.48%) | 28,954 |
| 8 May 2017 | USD | 4.01 | 4.1029 | 3.59 | 3.6984 | 36.984 | -0.352 (-8.68%) | 85,434 |
| 5 May 2017 | USD | 4.1 | 4.19 | 4.03 | 4.05 | 40.5 | -0.06 (-1.46%) | 62,638 |
| 4 May 2017 | USD | 4.16 | 4.19 | 4.09 | 4.11 | 41.1 | 0.0 (0.0%) | 18,422 |
| 3 May 2017 | USD | 4.134 | 4.17 | 4.06 | 4.11 | 41.1 | -0.01 (-0.24%) | 16,112 |
| 2 May 2017 | USD | 4.18 | 4.21 | 4.11 | 4.12 | 41.2 | -0.15 (-3.51%) | 14,029 |
| 1 May 2017 | USD | 4.12 | 4.28 | 4.07 | 4.27 | 42.7 | +0.07 (+1.67%) | 16,610 |
| 28 Apr 2017 | USD | 4.19 | 4.2999 | 4.16 | 4.2 | 42 | +0.03 (+0.72%) | 25,460 |
| 27 Apr 2017 | USD | 4.11 | 4.7 | 4.11 | 4.17 | 41.7 | +0.06 (+1.46%) | 39,187 |
