| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 11.08 | 11.14 | 11.068 | 11.12 | 11.12 | +0.12 (+1.09%) | 70,654 |
| 7 Jun 2017 | USD | 10.97 | 11.03 | 10.97 | 11 | 11 | +0.05 (+0.46%) | 83,689 |
| 6 Jun 2017 | USD | 11.07 | 11.07 | 10.9 | 10.95 | 10.95 | -0.155 (-1.40%) | 81,746 |
| 5 Jun 2017 | USD | 11.055 | 11.11 | 11.03 | 11.105 | 11.105 | -0.093 (-0.83%) | 48,204 |
| 2 Jun 2017 | USD | 11.01 | 11.2 | 11.01 | 11.198 | 11.198 | +0.173 (+1.57%) | 16,047 |
| 1 Jun 2017 | USD | 11.22 | 11.22 | 10.98 | 11.025 | 11.025 | -0.1 (-0.90%) | 62,725 |
| 31 May 2017 | USD | 11.23 | 11.23 | 11.09 | 11.125 | 11.125 | +0.095 (+0.86%) | 69,290 |
| 30 May 2017 | USD | 11.24 | 11.24 | 11 | 11.03 | 11.03 | -0.03 (-0.27%) | 31,612 |
| 29 May 2017 | USD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.005 | 11.06 | 11.005 | 11.06 | 11.06 | -0.04 (-0.36%) | 37,435 |
| 25 May 2017 | USD | 11.125 | 11.125 | 11.07 | 11.1 | 11.1 | -0.07 (-0.63%) | 111,242 |
| 24 May 2017 | USD | 11.03 | 11.39 | 11.03 | 11.17 | 11.17 | -0.09 (-0.80%) | 905,898 |
| 23 May 2017 | USD | 11.283 | 11.32 | 11.243 | 11.26 | 11.26 | -0.07 (-0.62%) | 151,395 |
| 22 May 2017 | USD | 11.22 | 11.425 | 11.22 | 11.33 | 11.33 | -0.005 (-0.04%) | 53,528 |
| 19 May 2017 | USD | 11.22 | 11.46 | 11.1701 | 11.335 | 11.335 | 0.0 (0.0%) | 73,508 |
| 18 May 2017 | USD | 11.39 | 11.39 | 11.26 | 11.335 | 11.335 | -0.025 (-0.22%) | 100,699 |
| 17 May 2017 | USD | 11.55 | 11.55 | 11.33 | 11.36 | 11.36 | -0.29 (-2.49%) | 78,738 |
| 16 May 2017 | USD | 11.5 | 11.74 | 11.5 | 11.65 | 11.65 | -0.105 (-0.89%) | 150,851 |
| 15 May 2017 | USD | 11.9 | 11.9 | 11.73 | 11.755 | 11.755 | +0.245 (+2.13%) | 31,050 |
| 12 May 2017 | USD | 11.72 | 11.72 | 11.51 | 11.51 | 11.51 | -0.385 (-3.24%) | 34,379 |
| 11 May 2017 | USD | 11.86 | 11.895 | 11.85 | 11.895 | 11.895 | -0.013 (-0.10%) | 52,212 |
| 10 May 2017 | USD | 11.88 | 11.93 | 11.88 | 11.9075 | 11.9075 | -0.013 (-0.10%) | 41,584 |
| 9 May 2017 | USD | 11.958 | 12.01 | 11.88 | 11.92 | 11.92 | -0.33 (-2.69%) | 155,523 |
| 8 May 2017 | USD | 12.26 | 12.26 | 12.15 | 12.25 | 12.25 | +0.1 (+0.82%) | 42,862 |
| 5 May 2017 | USD | 12.1 | 12.17 | 12.03 | 12.15 | 12.15 | +0.025 (+0.21%) | 109,067 |
| 4 May 2017 | USD | 12.28 | 12.28 | 12.07 | 12.125 | 12.125 | -0.21 (-1.70%) | 131,718 |
| 3 May 2017 | USD | 12.56 | 12.56 | 12.318 | 12.335 | 12.335 | -0.505 (-3.93%) | 21,769 |
| 2 May 2017 | USD | 12.89 | 12.89 | 12.804 | 12.84 | 12.84 | -0.01 (-0.08%) | 29,572 |
| 1 May 2017 | USD | 12.78 | 12.8881 | 12.77 | 12.85 | 12.85 | +0.11 (+0.86%) | 26,580 |
| 28 Apr 2017 | USD | 12.748 | 12.77 | 12.66 | 12.74 | 12.74 | +0.065 (+0.51%) | 30,997 |
