| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 3.62 | 3.68 | 3.565 | 3.68 | 36.8 | +0.08 (+2.22%) | 258,699 |
| 7 Jun 2017 | USD | 3.63 | 3.73 | 3.535 | 3.6 | 36 | -0.01 (-0.28%) | 405,168 |
| 6 Jun 2017 | USD | 3.58 | 3.63 | 3.42 | 3.61 | 36.1 | 0.0 (0.0%) | 444,302 |
| 5 Jun 2017 | USD | 3.64 | 3.71 | 3.585 | 3.61 | 36.1 | -0.03 (-0.82%) | 274,461 |
| 2 Jun 2017 | USD | 3.78 | 3.81 | 3.61 | 3.64 | 36.4 | -0.14 (-3.70%) | 322,351 |
| 1 Jun 2017 | USD | 3.72 | 3.79 | 3.66 | 3.78 | 37.8 | +0.06 (+1.61%) | 461,456 |
| 31 May 2017 | USD | 3.72 | 3.82 | 3.61 | 3.72 | 37.2 | +0.01 (+0.27%) | 665,677 |
| 30 May 2017 | USD | 3.77 | 3.8 | 3.57 | 3.71 | 37.1 | -0.08 (-2.11%) | 792,169 |
| 29 May 2017 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 37.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 3.93 | 3.955 | 3.75 | 3.79 | 37.9 | -0.18 (-4.53%) | 869,288 |
| 25 May 2017 | USD | 4.01 | 4.03 | 3.94 | 3.97 | 39.7 | -0.04 (-1.00%) | 764,266 |
| 24 May 2017 | USD | 4.01 | 4.1 | 3.96 | 4.01 | 40.1 | -0.19 (-4.52%) | 1,886,140 |
| 23 May 2017 | USD | 4.21 | 4.23 | 4.14 | 4.2 | 42 | +0.04 (+0.96%) | 97,253 |
| 22 May 2017 | USD | 4.14 | 4.23 | 4.11 | 4.16 | 41.6 | +0.03 (+0.73%) | 123,701 |
| 19 May 2017 | USD | 4.05 | 4.2 | 4.05 | 4.13 | 41.3 | +0.1 (+2.48%) | 195,682 |
| 18 May 2017 | USD | 4.06 | 4.09 | 4.02 | 4.03 | 40.3 | -0.05 (-1.23%) | 169,516 |
| 17 May 2017 | USD | 4.1 | 4.16 | 4.04 | 4.08 | 40.8 | -0.1 (-2.39%) | 143,130 |
| 16 May 2017 | USD | 4.27 | 4.3 | 4.1 | 4.18 | 41.8 | -0.08 (-1.88%) | 164,739 |
| 15 May 2017 | USD | 4.22 | 4.36 | 4.215 | 4.26 | 42.6 | +0.07 (+1.67%) | 183,040 |
| 12 May 2017 | USD | 4.58 | 4.59 | 4.18 | 4.19 | 41.9 | -0.01 (-0.24%) | 526,061 |
| 11 May 2017 | USD | 4.3 | 4.3 | 4.17 | 4.2 | 42 | -0.12 (-2.78%) | 93,197 |
| 10 May 2017 | USD | 4.21 | 4.37 | 4.2 | 4.32 | 43.2 | +0.11 (+2.61%) | 101,656 |
| 9 May 2017 | USD | 4.31 | 4.32 | 4.17 | 4.21 | 42.1 | -0.11 (-2.55%) | 149,822 |
| 8 May 2017 | USD | 4.23 | 4.34 | 4.18 | 4.32 | 43.2 | +0.09 (+2.13%) | 100,526 |
| 5 May 2017 | USD | 4.29 | 4.34 | 4.23 | 4.23 | 42.3 | -0.06 (-1.40%) | 156,031 |
| 4 May 2017 | USD | 4.48 | 4.48 | 4.25 | 4.29 | 42.9 | -0.19 (-4.24%) | 132,001 |
| 3 May 2017 | USD | 4.4 | 4.48 | 4.28 | 4.48 | 44.8 | +0.07 (+1.59%) | 196,397 |
| 2 May 2017 | USD | 4.3 | 4.52 | 4.25 | 4.41 | 44.1 | +0.1 (+2.32%) | 241,711 |
| 1 May 2017 | USD | 4.42 | 4.46 | 4.29 | 4.31 | 43.1 | -0.09 (-2.05%) | 154,159 |
| 28 Apr 2017 | USD | 4.58 | 4.58 | 4.29 | 4.4 | 44 | -0.17 (-3.72%) | 359,571 |
