| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 11.23 | 11.69 | 11.11 | 11.62 | 11.62 | +0.39 (+3.47%) | 77,150 |
| 7 Jun 2017 | USD | 11.36 | 11.535 | 11.2 | 11.23 | 11.23 | -0.06 (-0.53%) | 123,704 |
| 6 Jun 2017 | USD | 11.27 | 11.43 | 11.1 | 11.29 | 11.29 | 0.0 (0.0%) | 97,198 |
| 5 Jun 2017 | USD | 11.36 | 11.57 | 11.24 | 11.29 | 11.29 | -0.07 (-0.62%) | 101,906 |
| 2 Jun 2017 | USD | 11.44 | 11.64 | 11.23 | 11.36 | 11.36 | -0.05 (-0.44%) | 172,881 |
| 1 Jun 2017 | USD | 11.22 | 11.56 | 11.15 | 11.41 | 11.41 | +0.19 (+1.69%) | 120,389 |
| 31 May 2017 | USD | 11.15 | 11.25 | 10.835 | 11.22 | 11.22 | +0.07 (+0.63%) | 121,826 |
| 30 May 2017 | USD | 11.37 | 11.53 | 11.12 | 11.15 | 11.15 | -0.24 (-2.11%) | 180,577 |
| 29 May 2017 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.89 | 11.41 | 10.8 | 11.39 | 11.39 | +0.48 (+4.40%) | 253,803 |
| 25 May 2017 | USD | 11.16 | 11.29 | 10.87 | 10.91 | 10.91 | -0.18 (-1.62%) | 93,410 |
| 24 May 2017 | USD | 11.14 | 11.27 | 11.08 | 11.09 | 11.09 | -0.02 (-0.18%) | 133,593 |
| 23 May 2017 | USD | 11.12 | 11.17 | 10.95 | 11.11 | 11.11 | -0.04 (-0.36%) | 228,001 |
| 22 May 2017 | USD | 10.96 | 11.22 | 10.82 | 11.15 | 11.15 | +0.2 (+1.83%) | 119,875 |
| 19 May 2017 | USD | 11.12 | 11.32 | 10.92 | 10.95 | 10.95 | -0.2 (-1.79%) | 105,859 |
| 18 May 2017 | USD | 11.01 | 11.38 | 10.84 | 11.15 | 11.15 | +0.09 (+0.81%) | 155,807 |
| 17 May 2017 | USD | 11.19 | 11.48 | 11.01 | 11.06 | 11.06 | -0.43 (-3.74%) | 191,512 |
| 16 May 2017 | USD | 12.16 | 12.345 | 11.13 | 11.49 | 11.49 | -0.7 (-5.74%) | 307,459 |
| 15 May 2017 | USD | 12.1 | 12.52 | 12.1 | 12.19 | 12.19 | +0.12 (+0.99%) | 90,890 |
| 12 May 2017 | USD | 12.49 | 12.5264 | 11.92 | 12.07 | 12.07 | -0.48 (-3.82%) | 175,173 |
| 11 May 2017 | USD | 12.7 | 12.9 | 12.53 | 12.55 | 12.55 | -0.22 (-1.72%) | 95,567 |
| 10 May 2017 | USD | 13.48 | 13.48 | 12.6899 | 12.77 | 12.77 | -0.74 (-5.48%) | 129,588 |
| 9 May 2017 | USD | 13.29 | 13.52 | 13.24 | 13.51 | 13.51 | +0.23 (+1.73%) | 89,988 |
| 8 May 2017 | USD | 13 | 13.32 | 12.78 | 13.28 | 13.28 | +0.15 (+1.14%) | 103,754 |
| 5 May 2017 | USD | 13.01 | 13.28 | 12.56 | 13.13 | 13.13 | +0.13 (+1%) | 147,448 |
| 4 May 2017 | USD | 13.91 | 15.1599 | 12.6235 | 13 | 13 | -0.88 (-6.34%) | 208,821 |
| 3 May 2017 | USD | 13.84 | 13.98 | 13.59 | 13.88 | 13.88 | -0.04 (-0.29%) | 135,536 |
| 2 May 2017 | USD | 13.89 | 14.12 | 13.8 | 13.92 | 13.92 | +0.03 (+0.22%) | 82,308 |
| 1 May 2017 | USD | 14.41 | 14.47 | 13.87 | 13.89 | 13.89 | -0.45 (-3.14%) | 165,951 |
| 28 Apr 2017 | USD | 15.23 | 15.3 | 14.11 | 14.34 | 14.34 | -0.87 (-5.72%) | 188,582 |
