| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 9.5 | 9.6 | 8.792 | 9.21 | 9.21 | -0.32 (-3.36%) | 342,024 |
| 9 Jun 2017 | USD | 9.54 | 9.8 | 9.29 | 9.53 | 9.53 | -0.12 (-1.24%) | 143,453 |
| 8 Jun 2017 | USD | 10.47 | 10.47 | 9.315 | 9.65 | 9.65 | -0.8 (-7.66%) | 179,991 |
| 7 Jun 2017 | USD | 10.35 | 10.59 | 9.9 | 10.45 | 10.45 | +0.16 (+1.55%) | 163,642 |
| 6 Jun 2017 | USD | 10.49 | 10.53 | 9.65 | 10.29 | 10.29 | -1.18 (-10.29%) | 298,853 |
| 5 Jun 2017 | USD | 11.62 | 11.68 | 11.1 | 11.47 | 11.47 | -0.1 (-0.86%) | 88,065 |
| 2 Jun 2017 | USD | 11.49 | 11.75 | 11.49 | 11.57 | 11.57 | -0.1 (-0.86%) | 57,507 |
| 1 Jun 2017 | USD | 11.09 | 11.7375 | 10.91 | 11.67 | 11.67 | +0.79 (+7.26%) | 129,196 |
| 31 May 2017 | USD | 11.31 | 11.702 | 10.84 | 10.88 | 10.88 | -0.45 (-3.97%) | 52,643 |
| 30 May 2017 | USD | 10.71 | 11.43 | 10.71 | 11.33 | 11.33 | +0.5 (+4.62%) | 82,405 |
| 29 May 2017 | USD | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.5401 | 11 | 10.5401 | 10.83 | 10.83 | +0.11 (+1.03%) | 37,954 |
| 25 May 2017 | USD | 10.84 | 10.905 | 10.677 | 10.72 | 10.72 | -0.11 (-1.02%) | 36,445 |
| 24 May 2017 | USD | 10.71 | 10.95 | 10.51 | 10.83 | 10.83 | +0.17 (+1.59%) | 49,960 |
| 23 May 2017 | USD | 10.95 | 10.95 | 10.65 | 10.66 | 10.66 | -0.3 (-2.74%) | 60,271 |
| 22 May 2017 | USD | 10.88 | 11.15 | 10.72 | 10.96 | 10.96 | +0.15 (+1.39%) | 114,310 |
| 19 May 2017 | USD | 10.45 | 10.95 | 10.43 | 10.81 | 10.81 | +0.38 (+3.64%) | 122,663 |
| 18 May 2017 | USD | 10.26 | 10.5 | 10.23 | 10.43 | 10.43 | +0.21 (+2.05%) | 96,701 |
| 17 May 2017 | USD | 10.14 | 10.34 | 10 | 10.22 | 10.22 | -0.05 (-0.49%) | 107,093 |
| 16 May 2017 | USD | 10.12 | 10.81 | 10.12 | 10.27 | 10.27 | +0.13 (+1.28%) | 133,678 |
| 15 May 2017 | USD | 9.53 | 11 | 9.53 | 10.14 | 10.14 | +0.66 (+6.96%) | 242,851 |
| 12 May 2017 | USD | 9.55 | 9.88 | 9.38 | 9.48 | 9.48 | -0.07 (-0.73%) | 74,836 |
| 11 May 2017 | USD | 9.42 | 9.68 | 9.26 | 9.55 | 9.55 | +0.13 (+1.38%) | 47,371 |
| 10 May 2017 | USD | 9.14 | 9.5 | 9.14 | 9.42 | 9.42 | +0.31 (+3.40%) | 115,038 |
| 9 May 2017 | USD | 9.16 | 9.235 | 8.76 | 9.11 | 9.11 | +0.02 (+0.22%) | 68,192 |
| 8 May 2017 | USD | 8.91 | 9.12 | 8.76 | 9.09 | 9.09 | +0.1 (+1.11%) | 52,021 |
| 5 May 2017 | USD | 8.88 | 9.09 | 8.88 | 8.99 | 8.99 | +0.12 (+1.35%) | 36,078 |
| 4 May 2017 | USD | 8.765 | 8.99 | 8.7 | 8.87 | 8.87 | +0.16 (+1.84%) | 74,112 |
| 3 May 2017 | USD | 8.6638 | 8.73 | 8.6 | 8.71 | 8.71 | +0.06 (+0.69%) | 47,685 |
| 2 May 2017 | USD | 8.7 | 8.75 | 8.58 | 8.65 | 8.65 | -0.02 (-0.23%) | 43,325 |
