| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 10.3 | 10.625 | 10.25 | 10.6 | 10.6 | +0.3 (+2.91%) | 700,541 |
| 7 Jun 2017 | USD | 10.35 | 10.42 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 635,683 |
| 6 Jun 2017 | USD | 10.45 | 10.5 | 10.25 | 10.3 | 10.3 | -0.175 (-1.67%) | 291,570 |
| 5 Jun 2017 | USD | 10.6 | 10.7 | 10.35 | 10.475 | 10.475 | -0.125 (-1.18%) | 452,170 |
| 2 Jun 2017 | USD | 10.2 | 10.7 | 10.2 | 10.6 | 10.6 | +0.4 (+3.92%) | 545,071 |
| 1 Jun 2017 | USD | 10.05 | 10.25 | 10 | 10.2 | 10.2 | +0.15 (+1.49%) | 350,121 |
| 31 May 2017 | USD | 10.1 | 10.2 | 10 | 10.05 | 10.05 | -0.05 (-0.50%) | 498,888 |
| 30 May 2017 | USD | 10.2 | 10.25 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 465,379 |
| 29 May 2017 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.05 | 10.3 | 9.975 | 10.25 | 10.25 | +0.25 (+2.50%) | 305,641 |
| 25 May 2017 | USD | 10.05 | 10.1 | 10 | 10 | 10 | 0.0 (0.0%) | 200,008 |
| 24 May 2017 | USD | 10.25 | 10.25 | 10 | 10 | 10 | -0.25 (-2.44%) | 377,686 |
| 23 May 2017 | USD | 10.2 | 10.3 | 9.925 | 10.25 | 10.25 | +0.1 (+0.99%) | 999,007 |
| 22 May 2017 | USD | 10.15 | 10.3 | 9.95 | 10.15 | 10.15 | +0.05 (+0.50%) | 1,581,180 |
| 19 May 2017 | USD | 10.45 | 10.45 | 10.025 | 10.1 | 10.1 | -0.35 (-3.35%) | 765,962 |
| 18 May 2017 | USD | 10.2 | 10.5 | 10.05 | 10.45 | 10.45 | +0.2 (+1.95%) | 767,746 |
| 17 May 2017 | USD | 9.05 | 10.7 | 8.8 | 10.25 | 10.25 | -1.3 (-11.26%) | 1,813,138 |
| 16 May 2017 | USD | 11.55 | 11.6 | 11.35 | 11.55 | 11.55 | 0.0 (0.0%) | 976,036 |
| 15 May 2017 | USD | 11.35 | 11.6 | 11.275 | 11.55 | 11.55 | +0.25 (+2.21%) | 796,375 |
| 12 May 2017 | USD | 11.45 | 11.55 | 11.3 | 11.3 | 11.3 | -0.2 (-1.74%) | 253,525 |
| 11 May 2017 | USD | 11.45 | 11.6 | 11.25 | 11.5 | 11.5 | 0.0 (0.0%) | 214,136 |
| 10 May 2017 | USD | 11.45 | 11.6 | 11.35 | 11.5 | 11.5 | +0.05 (+0.44%) | 348,486 |
| 9 May 2017 | USD | 11.25 | 11.55 | 11.225 | 11.45 | 11.45 | +0.25 (+2.23%) | 259,301 |
| 8 May 2017 | USD | 11.3 | 11.4 | 11.15 | 11.2 | 11.2 | -0.1 (-0.88%) | 151,068 |
| 5 May 2017 | USD | 11.4 | 11.45 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 178,242 |
| 4 May 2017 | USD | 11.35 | 11.4 | 11.2 | 11.4 | 11.4 | +0.1 (+0.88%) | 263,830 |
| 3 May 2017 | USD | 11.45 | 11.45 | 11.125 | 11.3 | 11.3 | -0.2 (-1.74%) | 299,692 |
| 2 May 2017 | USD | 11.6 | 11.6 | 11.375 | 11.5 | 11.5 | -0.05 (-0.43%) | 233,100 |
| 1 May 2017 | USD | 11.5 | 11.625 | 11.4 | 11.55 | 11.55 | +0.05 (+0.43%) | 340,510 |
| 28 Apr 2017 | USD | 11.65 | 11.65 | 11.3 | 11.5 | 11.5 | -0.15 (-1.29%) | 324,497 |
