| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | USD | 5.95 | 6.08 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,026,506 |
| 5 May 2017 | USD | 5.78 | 6.025 | 5.67 | 5.94 | 5.94 | +0.19 (+3.30%) | 2,515,938 |
| 4 May 2017 | USD | 5.45 | 5.87 | 5.45 | 5.75 | 5.75 | +0.04 (+0.70%) | 1,491,651 |
| 3 May 2017 | USD | 5.53 | 5.8 | 5.53 | 5.71 | 5.71 | +0.12 (+2.15%) | 1,025,416 |
| 2 May 2017 | USD | 5.6 | 5.74 | 5.55 | 5.59 | 5.59 | -0.04 (-0.71%) | 888,825 |
| 1 May 2017 | USD | 5.71 | 5.78 | 5.61 | 5.63 | 5.63 | -0.08 (-1.40%) | 1,082,166 |
| 28 Apr 2017 | USD | 5.8 | 5.8 | 5.67 | 5.71 | 5.71 | -0.11 (-1.89%) | 521,088 |
| 27 Apr 2017 | USD | 5.9 | 5.94 | 5.78 | 5.82 | 5.82 | -0.07 (-1.19%) | 840,289 |
| 26 Apr 2017 | USD | 5.9 | 5.99 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 756,571 |
| 25 Apr 2017 | USD | 5.94 | 5.99 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 609,116 |
| 24 Apr 2017 | USD | 5.78 | 5.91 | 5.73 | 5.89 | 5.89 | +0.13 (+2.26%) | 724,101 |
| 21 Apr 2017 | USD | 5.69 | 5.78 | 5.635 | 5.76 | 5.76 | +0.06 (+1.05%) | 449,391 |
| 20 Apr 2017 | USD | 5.77 | 5.81 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 507,292 |
| 19 Apr 2017 | USD | 5.58 | 5.81 | 5.55 | 5.74 | 5.74 | +0.19 (+3.42%) | 760,355 |
| 18 Apr 2017 | USD | 5.43 | 5.55 | 5.39 | 5.55 | 5.55 | +0.1 (+1.83%) | 664,764 |
| 17 Apr 2017 | USD | 5.42 | 5.48 | 5.365 | 5.45 | 5.45 | +0.02 (+0.37%) | 926,716 |
| 14 Apr 2017 | USD | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | -0.15 (-2.69%) | 1,049,532 |
| 12 Apr 2017 | USD | 5.62 | 5.66 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 539,449 |
| 11 Apr 2017 | USD | 5.48 | 5.73 | 5.43 | 5.66 | 5.66 | +0.19 (+3.47%) | 954,009 |
| 10 Apr 2017 | USD | 5.72 | 5.7291 | 5.47 | 5.47 | 5.47 | -0.27 (-4.70%) | 1,070,429 |
| 7 Apr 2017 | USD | 5.67 | 5.835 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 724,427 |
| 6 Apr 2017 | USD | 5.49 | 5.69 | 5.47 | 5.69 | 5.69 | +0.18 (+3.27%) | 734,276 |
| 5 Apr 2017 | USD | 5.66 | 5.72 | 5.47 | 5.51 | 5.51 | -0.15 (-2.65%) | 1,002,740 |
| 4 Apr 2017 | USD | 5.63 | 5.68 | 5.55 | 5.66 | 5.66 | +0.03 (+0.53%) | 853,357 |
| 3 Apr 2017 | USD | 5.9 | 5.95 | 5.63 | 5.63 | 5.63 | -0.26 (-4.41%) | 1,192,086 |
| 31 Mar 2017 | USD | 5.66 | 5.98 | 5.66 | 5.89 | 5.89 | +0.2 (+3.51%) | 1,919,721 |
| 30 Mar 2017 | USD | 5.6 | 5.7 | 5.55 | 5.69 | 5.69 | +0.09 (+1.61%) | 923,666 |
| 29 Mar 2017 | USD | 5.4 | 5.7 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 1,281,588 |
| 28 Mar 2017 | USD | 5.51 | 5.53 | 5.39 | 5.4 | 5.4 | -0.11 (-2.00%) | 999,546 |
