| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | USD | 7.97 | 8.01 | 7.76 | 7.83 | 156.6 | -0.15 (-1.88%) | 363,089 |
| 15 May 2017 | USD | 7.98 | 8.04 | 7.87 | 7.98 | 159.6 | +0.05 (+0.63%) | 351,348 |
| 12 May 2017 | USD | 7.98 | 8.045 | 7.88 | 7.93 | 158.6 | -0.06 (-0.75%) | 488,001 |
| 11 May 2017 | USD | 7.74 | 8.02 | 7.61 | 7.99 | 159.8 | +0.21 (+2.70%) | 399,066 |
| 10 May 2017 | USD | 7.18 | 8.05 | 7.16 | 7.78 | 155.6 | +0.55 (+7.61%) | 589,288 |
| 9 May 2017 | USD | 7.45 | 7.46 | 7.13 | 7.23 | 144.6 | -0.2 (-2.69%) | 395,848 |
| 8 May 2017 | USD | 7.07 | 7.45 | 6.98 | 7.43 | 148.6 | +0.32 (+4.50%) | 577,525 |
| 5 May 2017 | USD | 7.27 | 7.47 | 6.41 | 7.11 | 142.2 | -0.54 (-7.06%) | 1,136,498 |
| 4 May 2017 | USD | 7.68 | 7.79 | 7.44 | 7.65 | 153 | -0.09 (-1.16%) | 249,688 |
| 3 May 2017 | USD | 7.84 | 7.93 | 7.58 | 7.74 | 154.8 | -0.17 (-2.15%) | 350,012 |
| 2 May 2017 | USD | 8.13 | 8.22 | 7.75 | 7.91 | 158.2 | -0.17 (-2.10%) | 428,319 |
| 1 May 2017 | USD | 7.94 | 8.1881 | 7.93 | 8.08 | 161.6 | +0.15 (+1.89%) | 340,648 |
| 28 Apr 2017 | USD | 8.05 | 8.09 | 7.74 | 7.93 | 158.6 | -0.1 (-1.25%) | 337,802 |
| 27 Apr 2017 | USD | 8.2 | 8.2895 | 7.941 | 8.03 | 160.6 | -0.14 (-1.71%) | 250,530 |
| 26 Apr 2017 | USD | 8.18 | 8.36 | 8.1 | 8.17 | 163.4 | -0.01 (-0.12%) | 290,994 |
| 25 Apr 2017 | USD | 8.2 | 8.4 | 8.06 | 8.18 | 163.6 | +0.08 (+0.99%) | 480,121 |
| 24 Apr 2017 | USD | 8.17 | 8.24 | 7.85 | 8.1 | 162 | +0.01 (+0.12%) | 277,232 |
| 21 Apr 2017 | USD | 8.17 | 8.26 | 8.03 | 8.09 | 161.8 | -0.09 (-1.10%) | 279,948 |
| 20 Apr 2017 | USD | 8.16 | 8.315 | 8.14 | 8.18 | 163.6 | +0.04 (+0.49%) | 201,074 |
| 19 Apr 2017 | USD | 8.15 | 8.26 | 8.01 | 8.14 | 162.8 | +0.04 (+0.49%) | 265,998 |
| 18 Apr 2017 | USD | 8.15 | 8.28 | 7.8736 | 8.1 | 162 | -0.09 (-1.10%) | 289,242 |
| 17 Apr 2017 | USD | 8.23 | 8.3779 | 7.98 | 8.19 | 163.8 | +0.02 (+0.24%) | 229,862 |
| 14 Apr 2017 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 163.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 7.8 | 8.19 | 7.71 | 8.17 | 163.4 | +0.32 (+4.08%) | 409,735 |
| 12 Apr 2017 | USD | 8.01 | 8.095 | 7.8 | 7.85 | 157 | -0.16 (-2.00%) | 275,056 |
| 11 Apr 2017 | USD | 8.15 | 8.175 | 7.76 | 8.01 | 160.2 | -0.16 (-1.96%) | 712,549 |
| 10 Apr 2017 | USD | 8.31 | 8.419 | 8.15 | 8.17 | 163.4 | -0.14 (-1.68%) | 610,292 |
| 7 Apr 2017 | USD | 8.6 | 8.76 | 8.28 | 8.31 | 166.2 | -0.31 (-3.60%) | 584,668 |
| 6 Apr 2017 | USD | 8.54 | 8.62 | 8.14 | 8.62 | 172.4 | +0.04 (+0.47%) | 523,579 |
| 5 Apr 2017 | USD | 8.81 | 9.11 | 8.35 | 8.58 | 171.6 | -0.13 (-1.49%) | 1,304,805 |
