| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 11.15 | 11.27 | 10.89 | 10.96 | 10.96 | -0.19 (-1.70%) | 146,879 |
| 22 Jun 2017 | USD | 11.18 | 11.445 | 11.1066 | 11.15 | 11.15 | -0.03 (-0.27%) | 24,617 |
| 21 Jun 2017 | USD | 11.32 | 11.42 | 11.13 | 11.18 | 11.18 | -0.12 (-1.06%) | 37,404 |
| 20 Jun 2017 | USD | 11.42 | 11.52 | 11.19 | 11.3 | 11.3 | -0.15 (-1.31%) | 46,636 |
| 19 Jun 2017 | USD | 11.48 | 11.84 | 11.29 | 11.45 | 11.45 | +0.01 (+0.09%) | 80,515 |
| 16 Jun 2017 | USD | 11.23 | 11.47 | 11.005 | 11.44 | 11.44 | +0.02 (+0.18%) | 83,859 |
| 15 Jun 2017 | USD | 11.43 | 11.5 | 11.31 | 11.42 | 11.42 | -0.12 (-1.04%) | 26,380 |
| 14 Jun 2017 | USD | 11.34 | 11.55 | 11.24 | 11.54 | 11.54 | +0.23 (+2.03%) | 32,269 |
| 13 Jun 2017 | USD | 11.31 | 11.35 | 11.16 | 11.31 | 11.31 | -0.01 (-0.09%) | 43,708 |
| 12 Jun 2017 | USD | 11.33 | 11.4965 | 11.25 | 11.32 | 11.32 | -0.01 (-0.09%) | 27,489 |
| 9 Jun 2017 | USD | 11.13 | 11.47 | 11.07 | 11.33 | 11.33 | +0.22 (+1.98%) | 62,016 |
| 8 Jun 2017 | USD | 11.1 | 11.45 | 11.01 | 11.11 | 11.11 | +0.1 (+0.91%) | 68,796 |
| 7 Jun 2017 | USD | 11.03 | 11.16 | 10.98 | 11.01 | 11.01 | -0.01 (-0.09%) | 32,637 |
| 6 Jun 2017 | USD | 10.85 | 11.1 | 10.6317 | 11.02 | 11.02 | +0.09 (+0.82%) | 88,126 |
| 5 Jun 2017 | USD | 11 | 11.01 | 10.85 | 10.93 | 10.93 | -0.03 (-0.27%) | 40,374 |
| 2 Jun 2017 | USD | 10.99 | 11.18 | 10.93 | 10.96 | 10.96 | -0.01 (-0.09%) | 117,764 |
| 1 Jun 2017 | USD | 10.79 | 11.02 | 10.7 | 10.97 | 10.97 | +0.22 (+2.05%) | 185,870 |
| 31 May 2017 | USD | 10.91 | 10.91 | 10.66 | 10.75 | 10.75 | -0.13 (-1.19%) | 79,792 |
| 30 May 2017 | USD | 10.93 | 10.9475 | 10.72 | 10.88 | 10.88 | -0.09 (-0.82%) | 49,143 |
| 29 May 2017 | USD | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.06 | 11.06 | 10.855 | 10.97 | 10.97 | -0.11 (-0.99%) | 33,691 |
| 25 May 2017 | USD | 11.11 | 11.24 | 10.85 | 11.08 | 11.08 | +0.03 (+0.27%) | 109,619 |
| 24 May 2017 | USD | 11.23 | 11.23 | 11.02 | 11.05 | 11.05 | -0.21 (-1.87%) | 37,523 |
| 23 May 2017 | USD | 11.32 | 11.35 | 11.16 | 11.26 | 11.26 | -0.03 (-0.27%) | 35,018 |
| 22 May 2017 | USD | 11.25 | 11.48 | 11.25 | 11.29 | 11.29 | +0.01 (+0.09%) | 46,615 |
| 19 May 2017 | USD | 11.25 | 11.39 | 11.07 | 11.28 | 11.28 | +0.01 (+0.09%) | 82,181 |
| 18 May 2017 | USD | 11.53 | 11.53 | 11.27 | 11.27 | 11.27 | -0.27 (-2.34%) | 40,335 |
| 17 May 2017 | USD | 11.62 | 11.68 | 11.48 | 11.54 | 11.54 | -0.21 (-1.79%) | 52,447 |
| 16 May 2017 | USD | 11.88 | 11.88 | 11.73 | 11.75 | 11.75 | -0.08 (-0.68%) | 80,090 |
| 15 May 2017 | USD | 11.83 | 11.93 | 11.8 | 11.83 | 11.83 | -0.06 (-0.50%) | 99,400 |
