| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 11.32 | 11.7252 | 11.23 | 11.58 | 11.58 | +0.29 (+2.57%) | 719,532 |
| 18 Jul 2017 | USD | 11.4 | 11.41 | 11.12 | 11.29 | 11.29 | -0.18 (-1.57%) | 919,845 |
| 17 Jul 2017 | USD | 11.17 | 11.65 | 11.156 | 11.47 | 11.47 | +0.25 (+2.23%) | 1,164,319 |
| 14 Jul 2017 | USD | 11.07 | 11.335 | 11.05 | 11.22 | 11.22 | +0.18 (+1.63%) | 1,162,362 |
| 13 Jul 2017 | USD | 10.25 | 11.27 | 10.25 | 11.04 | 11.04 | +0.82 (+8.02%) | 2,772,690 |
| 12 Jul 2017 | USD | 10.29 | 10.5 | 10.02 | 10.22 | 10.22 | -0.05 (-0.49%) | 2,565,695 |
| 11 Jul 2017 | USD | 10.3 | 10.47 | 9.81 | 10.27 | 10.27 | -0.07 (-0.68%) | 3,025,257 |
| 10 Jul 2017 | USD | 10.43 | 10.65 | 10.17 | 10.34 | 10.34 | -0.24 (-2.27%) | 2,232,661 |
| 7 Jul 2017 | USD | 11.36 | 11.37 | 10.42 | 10.58 | 10.58 | -0.79 (-6.95%) | 2,881,003 |
| 6 Jul 2017 | USD | 11.55 | 11.5875 | 11.135 | 11.37 | 11.37 | -0.21 (-1.81%) | 2,271,209 |
| 5 Jul 2017 | USD | 11.53 | 11.835 | 11.16 | 11.58 | 11.58 | +0.04 (+0.35%) | 4,108,740 |
| 4 Jul 2017 | USD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 11.28 | 11.67 | 11.24 | 11.54 | 11.54 | +0.38 (+3.41%) | 970,705 |
| 30 Jun 2017 | USD | 10.9 | 11.2 | 10.7356 | 11.16 | 11.16 | +0.25 (+2.29%) | 1,023,468 |
| 29 Jun 2017 | USD | 10.57 | 11.29 | 10.54 | 10.91 | 10.91 | +0.34 (+3.22%) | 1,450,016 |
| 28 Jun 2017 | USD | 10.48 | 10.85 | 10.37 | 10.57 | 10.57 | +0.09 (+0.86%) | 1,104,949 |
| 27 Jun 2017 | USD | 10.05 | 10.57 | 10.05 | 10.48 | 10.48 | +0.41 (+4.07%) | 1,187,234 |
| 26 Jun 2017 | USD | 10.03 | 10.1914 | 9.9 | 10.07 | 10.07 | +0.08 (+0.80%) | 1,343,515 |
| 23 Jun 2017 | USD | 9.83 | 10.09 | 9.66 | 9.99 | 9.99 | +0.54 (+5.71%) | 1,699,352 |
| 22 Jun 2017 | USD | 9.66 | 9.85 | 9.4 | 9.45 | 9.45 | -0.21 (-2.17%) | 1,217,184 |
| 21 Jun 2017 | USD | 10.28 | 10.28 | 9.46 | 9.66 | 9.66 | -0.62 (-6.03%) | 2,614,359 |
| 20 Jun 2017 | USD | 11.11 | 11.16 | 10.16 | 10.28 | 10.28 | -0.83 (-7.47%) | 1,865,627 |
| 19 Jun 2017 | USD | 11.35 | 11.37 | 11.02 | 11.11 | 11.11 | -0.16 (-1.42%) | 1,482,455 |
| 16 Jun 2017 | USD | 11.13 | 11.37 | 11 | 11.27 | 11.27 | -0.03 (-0.27%) | 1,695,710 |
| 15 Jun 2017 | USD | 11.34 | 11.43 | 10.97 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,431,193 |
| 14 Jun 2017 | USD | 11.43 | 11.585 | 10.86 | 11.5 | 11.5 | +0.07 (+0.61%) | 1,302,445 |
| 13 Jun 2017 | USD | 11.18 | 11.6 | 10.99 | 11.43 | 11.43 | +0.3 (+2.70%) | 1,520,789 |
| 12 Jun 2017 | USD | 11.11 | 11.73 | 11.01 | 11.13 | 11.13 | 0.0 (0.0%) | 1,843,796 |
| 9 Jun 2017 | USD | 11.31 | 11.36 | 10.47 | 11.13 | 11.13 | -0.38 (-3.30%) | 3,768,888 |
| 8 Jun 2017 | USD | 10.89 | 12.12 | 10.51 | 11.51 | 11.51 | +0.29 (+2.58%) | 6,347,239 |
