| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 9.61 | 9.69 | 9.36 | 9.43 | 9.43 | -0.21 (-2.18%) | 18,052 |
| 6 Jun 2017 | USD | 9.4259 | 9.68 | 9.35 | 9.64 | 9.64 | +0.22 (+2.34%) | 16,911 |
| 5 Jun 2017 | USD | 9.8 | 9.95 | 9.25 | 9.42 | 9.42 | -0.63 (-6.27%) | 63,977 |
| 2 Jun 2017 | USD | 9.35 | 10.11 | 9.28 | 10.05 | 10.05 | +0.77 (+8.30%) | 34,097 |
| 1 Jun 2017 | USD | 9.8554 | 9.8554 | 9.25 | 9.28 | 9.28 | -0.01 (-0.11%) | 180,857 |
| 31 May 2017 | USD | 9.5 | 9.68 | 9 | 9.29 | 9.29 | +0.32 (+3.57%) | 28,195 |
| 30 May 2017 | USD | 9.34 | 9.34 | 8.9 | 8.97 | 8.97 | -0.16 (-1.75%) | 68,040 |
| 29 May 2017 | USD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 9.24 | 9.3 | 9.1 | 9.13 | 9.13 | -0.27 (-2.87%) | 89,471 |
| 25 May 2017 | USD | 9.7 | 9.71 | 9.37 | 9.4 | 9.4 | -0.47 (-4.76%) | 23,017 |
| 24 May 2017 | USD | 10 | 10 | 9.75 | 9.87 | 9.87 | -0.01 (-0.10%) | 12,752 |
| 23 May 2017 | USD | 10.21 | 10.21 | 9.78 | 9.88 | 9.88 | -0.17 (-1.69%) | 10,019 |
| 22 May 2017 | USD | 10.85 | 10.85 | 10.02 | 10.05 | 10.05 | -0.02 (-0.20%) | 35,671 |
| 19 May 2017 | USD | 9.77 | 10.3 | 9.77 | 10.07 | 10.07 | +0.16 (+1.61%) | 19,152 |
| 18 May 2017 | USD | 10.31 | 10.47 | 9.85 | 9.91 | 9.91 | -0.46 (-4.44%) | 38,639 |
| 17 May 2017 | USD | 11.3 | 11.31 | 10.32 | 10.37 | 10.37 | -0.97 (-8.55%) | 25,040 |
| 16 May 2017 | USD | 12.02 | 12.05 | 11.26 | 11.34 | 11.34 | -0.7 (-5.81%) | 22,322 |
| 15 May 2017 | USD | 11.84 | 12.21 | 11.81 | 12.04 | 12.04 | +0.1 (+0.84%) | 19,410 |
| 12 May 2017 | USD | 11.69 | 12.02 | 11.66 | 11.94 | 11.94 | -0.05 (-0.42%) | 12,503 |
| 11 May 2017 | USD | 11.92 | 11.9901 | 11.73 | 11.99 | 11.99 | +0.19 (+1.61%) | 22,426 |
| 10 May 2017 | USD | 12.15 | 12.15 | 11.8 | 11.8 | 11.8 | +0.01 (+0.08%) | 36,592 |
| 9 May 2017 | USD | 11.78 | 11.92 | 11.66 | 11.79 | 11.79 | +0.02 (+0.17%) | 12,459 |
| 8 May 2017 | USD | 11.68 | 11.89 | 11.66 | 11.77 | 11.77 | +0.09 (+0.77%) | 19,089 |
| 5 May 2017 | USD | 11.77 | 11.77 | 11.68 | 11.68 | 11.68 | -0.1 (-0.85%) | 17,376 |
| 4 May 2017 | USD | 11.7386 | 12.04 | 11.71 | 11.78 | 11.78 | -0.17 (-1.42%) | 15,739 |
| 3 May 2017 | USD | 12.13 | 12.13 | 11.82 | 11.95 | 11.95 | +0.16 (+1.36%) | 36,530 |
| 2 May 2017 | USD | 11.9 | 11.9 | 11.71 | 11.79 | 11.79 | -0.11 (-0.92%) | 17,701 |
| 1 May 2017 | USD | 11.5378 | 11.95 | 11.29 | 11.9 | 11.9 | +0.29 (+2.50%) | 57,944 |
| 28 Apr 2017 | USD | 11.665 | 11.79 | 11.56 | 11.61 | 11.61 | -0.01 (-0.09%) | 12,791 |
| 27 Apr 2017 | USD | 11.86 | 11.86 | 11.56 | 11.62 | 11.62 | -0.17 (-1.44%) | 7,548 |
