| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 4.6635 | 5.0481 | 4.5481 | 4.8654 | 4.5865 | +0.087 (+1.81%) | 10,697,139 |
| 30 May 2017 | USD | 4.8942 | 4.9519 | 4.7163 | 4.7788 | 4.5049 | -0.529 (-9.96%) | 8,616,522 |
| 29 May 2017 | USD | 5.3077 | 5.3077 | 5.3077 | 5.3077 | 5.0035 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 5.3942 | 5.3942 | 5.2115 | 5.3077 | 5.0035 | -0.154 (-2.82%) | 6,276,782 |
| 25 May 2017 | USD | 5.4038 | 5.5673 | 5.375 | 5.4615 | 5.1485 | -0.173 (-3.07%) | 7,634,738 |
| 24 May 2017 | USD | 5.5962 | 5.6538 | 5.4135 | 5.6346 | 5.3117 | +0.029 (+0.51%) | 13,070,085 |
| 23 May 2017 | USD | 5.6538 | 5.6923 | 5.3558 | 5.6058 | 5.2845 | -0.067 (-1.19%) | 5,239,551 |
| 22 May 2017 | USD | 5.3654 | 5.7115 | 5.3558 | 5.6731 | 5.3479 | +0.375 (+7.08%) | 6,236,884 |
| 19 May 2017 | USD | 5.1731 | 5.3612 | 5.0673 | 5.2981 | 4.9944 | -0.004 (-0.08%) | 11,336,749 |
| 18 May 2017 | USD | 5.3545 | 5.3675 | 5.1131 | 5.3023 | 4.9984 | -0.3 (-5.35%) | 8,121,936 |
| 17 May 2017 | USD | 5.7523 | 5.7588 | 5.5175 | 5.6023 | 5.2812 | +0.006 (+0.12%) | 4,465,525 |
| 16 May 2017 | USD | 5.4849 | 5.6153 | 5.4719 | 5.5958 | 5.2751 | -0.019 (-0.35%) | 3,038,303 |
| 15 May 2017 | USD | 5.7066 | 5.7132 | 5.5175 | 5.6153 | 5.2935 | -0.065 (-1.15%) | 4,738,454 |
| 12 May 2017 | USD | 5.5175 | 5.6871 | 5.511 | 5.6806 | 5.355 | +0.196 (+3.57%) | 5,048,916 |
| 11 May 2017 | USD | 5.3153 | 5.5436 | 5.3153 | 5.4849 | 5.1705 | +0.117 (+2.19%) | 5,154,112 |
| 10 May 2017 | USD | 5.2371 | 5.4197 | 5.1523 | 5.3675 | 5.0599 | +0.293 (+5.78%) | 3,944,290 |
| 9 May 2017 | USD | 4.9371 | 5.0871 | 4.9371 | 5.074 | 4.7832 | +0.104 (+2.10%) | 2,332,895 |
| 8 May 2017 | USD | 4.9566 | 4.9892 | 4.8784 | 4.9697 | 4.6849 | +0.02 (+0.40%) | 2,079,769 |
| 5 May 2017 | USD | 4.8849 | 5.0512 | 4.8784 | 4.9501 | 4.6664 | +0.091 (+1.88%) | 12,420,488 |
| 4 May 2017 | USD | 4.9436 | 5.0251 | 4.836 | 4.8588 | 4.5803 | -0.228 (-4.49%) | 6,137,381 |
| 3 May 2017 | USD | 5.0936 | 5.288 | 5.0284 | 5.0871 | 4.7955 | +0.059 (+1.17%) | 5,518,579 |
| 2 May 2017 | USD | 5.1392 | 5.1588 | 5.0088 | 5.0284 | 4.7402 | +0.026 (+0.52%) | 3,898,013 |
| 1 May 2017 | USD | 5.1849 | 5.2227 | 4.9892 | 5.0023 | 4.7156 | -0.222 (-4.24%) | 3,355,069 |
| 28 Apr 2017 | USD | 5.2892 | 5.3218 | 5.1914 | 5.224 | 4.9246 | -0.006 (-0.12%) | 6,095,068 |
| 27 Apr 2017 | USD | 5.3675 | 5.4132 | 5.1751 | 5.2305 | 4.9307 | -0.143 (-2.67%) | 4,821,489 |
| 26 Apr 2017 | USD | 5.4392 | 5.4392 | 5.1588 | 5.374 | 5.066 | +0.065 (+1.23%) | 8,472,781 |
| 25 Apr 2017 | USD | 5.3936 | 5.4914 | 5.211 | 5.3088 | 5.0045 | -0.183 (-3.33%) | 6,868,154 |
| 24 Apr 2017 | USD | 5.6806 | 5.6936 | 5.4719 | 5.4914 | 5.1767 | -0.372 (-6.34%) | 11,223,335 |
| 21 Apr 2017 | USD | 5.9675 | 6.0001 | 5.7816 | 5.8632 | 5.5271 | -0.072 (-1.21%) | 13,157,492 |
| 20 Apr 2017 | USD | 5.8762 | 5.9936 | 5.8501 | 5.9349 | 5.5947 | -0.085 (-1.41%) | 3,897,187 |
