| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 10.52 | 10.5665 | 10.47 | 10.5 | 10.5 | -0.05 (-0.47%) | 317,954 |
| 6 Jun 2017 | USD | 10.56 | 10.59 | 10.535 | 10.55 | 10.55 | +0.09 (+0.86%) | 440,806 |
| 5 Jun 2017 | USD | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | +0.01 (+0.10%) | 375,491 |
| 2 Jun 2017 | USD | 10.4 | 10.45 | 10.39 | 10.45 | 10.45 | +0.1 (+0.97%) | 255,741 |
| 1 Jun 2017 | USD | 10.3 | 10.36 | 10.3 | 10.35 | 10.35 | +0.01 (+0.10%) | 383,023 |
| 31 May 2017 | USD | 10.31 | 10.3869 | 10.3 | 10.34 | 10.34 | +0.05 (+0.49%) | 211,184 |
| 30 May 2017 | USD | 10.28 | 10.34 | 10.28 | 10.29 | 10.29 | -0.04 (-0.39%) | 329,331 |
| 29 May 2017 | USD | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.32 | 10.36 | 10.315 | 10.33 | 10.33 | +0.09 (+0.88%) | 499,816 |
| 25 May 2017 | USD | 10.25 | 10.2656 | 10.23 | 10.24 | 10.24 | -0.01 (-0.10%) | 414,352 |
| 24 May 2017 | USD | 10.21 | 10.26 | 10.185 | 10.25 | 10.25 | +0.04 (+0.39%) | 588,442 |
| 23 May 2017 | USD | 10.29 | 10.3 | 10.2 | 10.21 | 10.21 | -0.07 (-0.68%) | 452,635 |
| 22 May 2017 | USD | 10.24 | 10.2972 | 10.24 | 10.28 | 10.28 | +0.05 (+0.49%) | 541,273 |
| 19 May 2017 | USD | 10.25 | 10.2599 | 10.22 | 10.23 | 10.23 | +0.03 (+0.29%) | 729,608 |
| 18 May 2017 | USD | 10.28 | 10.28 | 10.1801 | 10.2 | 10.2 | -0.07 (-0.68%) | 645,959 |
| 17 May 2017 | USD | 10.23 | 10.3 | 10.23 | 10.27 | 10.27 | +0.17 (+1.68%) | 644,138 |
| 16 May 2017 | USD | 10.08 | 10.12 | 10.073 | 10.1 | 10.1 | +0.04 (+0.40%) | 330,150 |
| 15 May 2017 | USD | 10.08 | 10.08 | 10.0349 | 10.06 | 10.06 | +0.03 (+0.30%) | 312,673 |
| 12 May 2017 | USD | 10.04 | 10.0499 | 10.01 | 10.03 | 10.03 | +0.05 (+0.50%) | 194,193 |
| 11 May 2017 | USD | 9.96 | 10.0182 | 9.96 | 9.98 | 9.98 | +0.05 (+0.50%) | 460,563 |
| 10 May 2017 | USD | 9.98 | 9.99 | 9.93 | 9.93 | 9.93 | -0.02 (-0.20%) | 603,055 |
| 9 May 2017 | USD | 9.97 | 9.97 | 9.91 | 9.95 | 9.95 | -0.06 (-0.60%) | 329,268 |
| 8 May 2017 | USD | 10.05 | 10.06 | 10 | 10.01 | 10.01 | -0.01 (-0.10%) | 338,590 |
| 5 May 2017 | USD | 10 | 10.05 | 10 | 10.02 | 10.02 | +0.01 (+0.10%) | 376,522 |
| 4 May 2017 | USD | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.12 (-1.18%) | 582,081 |
| 3 May 2017 | USD | 10.2 | 10.23 | 10.13 | 10.13 | 10.13 | -0.13 (-1.27%) | 825,160 |
| 2 May 2017 | USD | 10.21 | 10.27 | 10.21 | 10.26 | 10.26 | -0.01 (-0.10%) | 700,529 |
| 1 May 2017 | USD | 10.32 | 10.37 | 10.23 | 10.27 | 10.27 | -0.08 (-0.77%) | 1,023,237 |
| 28 Apr 2017 | USD | 10.32 | 10.3616 | 10.32 | 10.35 | 10.35 | +0.03 (+0.29%) | 604,968 |
| 27 Apr 2017 | USD | 10.35 | 10.355 | 10.3162 | 10.32 | 10.32 | -0.06 (-0.58%) | 1,798,288 |
