| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 5.76 | 6.0554 | 5.7 | 5.98 | 597.0736 | +0.22 (+3.82%) | 271,653 |
| 12 Jun 2017 | USD | 5.79 | 5.94 | 5.75 | 5.76 | 575.1077 | -0.02 (-0.35%) | 128,662 |
| 9 Jun 2017 | USD | 5.84 | 5.96 | 5.74 | 5.78 | 577.1046 | -0.04 (-0.69%) | 302,431 |
| 8 Jun 2017 | USD | 5.66 | 5.85 | 5.61 | 5.82 | 581.0984 | +0.16 (+2.83%) | 188,642 |
| 7 Jun 2017 | USD | 5.8 | 5.8652 | 5.62 | 5.66 | 565.1232 | -0.15 (-2.58%) | 121,364 |
| 6 Jun 2017 | USD | 5.78 | 5.85 | 5.69 | 5.81 | 580.0999 | 0.0 (0.0%) | 113,284 |
| 5 Jun 2017 | USD | 5.91 | 5.91 | 5.66 | 5.81 | 580.0999 | -0.09 (-1.53%) | 235,525 |
| 2 Jun 2017 | USD | 5.55 | 6.04 | 5.52 | 5.9 | 589.086 | +0.38 (+6.88%) | 329,273 |
| 1 Jun 2017 | USD | 5.29 | 5.54 | 5.195 | 5.52 | 551.1448 | +0.22 (+4.15%) | 502,880 |
| 31 May 2017 | USD | 5.32 | 5.35 | 5.22 | 5.3 | 529.1789 | -0.01 (-0.19%) | 169,564 |
| 30 May 2017 | USD | 5.36 | 5.4368 | 5.25 | 5.31 | 530.1774 | -0.07 (-1.30%) | 256,018 |
| 29 May 2017 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 537.1665 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 5.43 | 5.43 | 5.35 | 5.38 | 537.1665 | -0.07 (-1.28%) | 141,721 |
| 25 May 2017 | USD | 5.41 | 5.48 | 5.38 | 5.45 | 544.1557 | +0.08 (+1.49%) | 142,486 |
| 24 May 2017 | USD | 5.39 | 5.42 | 5.33 | 5.37 | 536.1681 | -0.02 (-0.37%) | 123,253 |
| 23 May 2017 | USD | 5.42 | 5.42 | 5.3 | 5.39 | 538.165 | -0.01 (-0.19%) | 146,066 |
| 22 May 2017 | USD | 5.5 | 5.52 | 5.3 | 5.4 | 539.1634 | -0.09 (-1.64%) | 148,107 |
| 19 May 2017 | USD | 5.2 | 5.5299 | 5.2 | 5.49 | 548.1495 | +0.29 (+5.58%) | 415,320 |
| 18 May 2017 | USD | 5.1 | 5.25 | 5.07 | 5.2 | 519.1944 | +0.14 (+2.77%) | 281,166 |
| 17 May 2017 | USD | 5.5 | 5.5 | 5.06 | 5.06 | 505.2161 | -0.45 (-8.17%) | 311,352 |
| 16 May 2017 | USD | 5.57 | 5.6 | 5.45 | 5.51 | 550.1464 | -0.03 (-0.54%) | 203,690 |
| 15 May 2017 | USD | 5.68 | 5.76 | 5.5 | 5.54 | 553.1418 | -0.13 (-2.29%) | 148,480 |
| 12 May 2017 | USD | 5.61 | 5.76 | 5.6082 | 5.67 | 566.1216 | +0.03 (+0.53%) | 202,889 |
| 11 May 2017 | USD | 5.5 | 5.675 | 5.5 | 5.64 | 563.1263 | +0.18 (+3.30%) | 252,027 |
| 10 May 2017 | USD | 5.46 | 5.58 | 5.3699 | 5.46 | 545.1541 | +0.01 (+0.18%) | 131,908 |
| 9 May 2017 | USD | 5.46 | 5.5 | 5.38 | 5.45 | 544.1557 | -0.01 (-0.18%) | 284,529 |
| 8 May 2017 | USD | 5.48 | 5.53 | 5.42 | 5.46 | 545.1541 | -0.02 (-0.36%) | 159,473 |
| 5 May 2017 | USD | 5.52 | 5.59 | 5.39 | 5.48 | 547.151 | 0.0 (0.0%) | 260,183 |
| 4 May 2017 | USD | 5.61 | 5.64 | 5.45 | 5.48 | 547.151 | -0.15 (-2.66%) | 323,629 |
| 3 May 2017 | USD | 5.66 | 5.77 | 5.6 | 5.63 | 562.1278 | -0.01 (-0.18%) | 218,988 |
