| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | USD | 5.76 | 5.78 | 5.6 | 5.64 | 563.1263 | -0.13 (-2.25%) | 177,383 |
| 1 May 2017 | USD | 5.88 | 5.89 | 5.73 | 5.77 | 576.1061 | -0.07 (-1.20%) | 188,732 |
| 28 Apr 2017 | USD | 6.07 | 6.07 | 5.8 | 5.84 | 583.0953 | -0.18 (-2.99%) | 89,212 |
| 27 Apr 2017 | USD | 5.95 | 6.03 | 5.9 | 6.02 | 601.0674 | +0.1 (+1.69%) | 235,701 |
| 26 Apr 2017 | USD | 5.75 | 5.96 | 5.75 | 5.92 | 591.0829 | +0.13 (+2.25%) | 210,177 |
| 25 Apr 2017 | USD | 5.85 | 5.97 | 5.78 | 5.79 | 578.103 | -0.05 (-0.86%) | 186,004 |
| 24 Apr 2017 | USD | 5.94 | 5.96 | 5.78 | 5.84 | 583.0953 | -0.08 (-1.35%) | 269,613 |
| 21 Apr 2017 | USD | 5.95 | 6.0171 | 5.88 | 5.92 | 591.0829 | -0.05 (-0.84%) | 118,787 |
| 20 Apr 2017 | USD | 6 | 6.1 | 5.9 | 5.97 | 596.0751 | -0.01 (-0.17%) | 297,527 |
| 19 Apr 2017 | USD | 6.14 | 6.21 | 5.97 | 5.98 | 597.0736 | -0.13 (-2.13%) | 194,426 |
| 18 Apr 2017 | USD | 6.12 | 6.15 | 5.97 | 6.11 | 610.0534 | -0.03 (-0.49%) | 132,268 |
| 17 Apr 2017 | USD | 6.22 | 6.33 | 6.07 | 6.14 | 613.0488 | -0.07 (-1.13%) | 249,838 |
| 14 Apr 2017 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 620.038 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 6.24 | 6.29 | 6.08 | 6.21 | 620.038 | -0.07 (-1.11%) | 202,234 |
| 12 Apr 2017 | USD | 6.21 | 6.35 | 6.1 | 6.28 | 627.0271 | +0.04 (+0.64%) | 186,976 |
| 11 Apr 2017 | USD | 6.22 | 6.28 | 5.97 | 6.24 | 623.0333 | +0.06 (+0.97%) | 253,701 |
| 10 Apr 2017 | USD | 6.28 | 6.34 | 6.15 | 6.18 | 617.0426 | -0.07 (-1.12%) | 288,745 |
| 7 Apr 2017 | USD | 6.15 | 6.31 | 6.08 | 6.25 | 624.0318 | +0.12 (+1.96%) | 229,914 |
| 6 Apr 2017 | USD | 5.97 | 6.2 | 5.9 | 6.13 | 612.0503 | +0.17 (+2.85%) | 210,165 |
| 5 Apr 2017 | USD | 6.24 | 6.37 | 5.95 | 5.96 | 595.0767 | -0.25 (-4.03%) | 291,731 |
| 4 Apr 2017 | USD | 6.11 | 6.38 | 6.03 | 6.21 | 620.038 | +0.11 (+1.80%) | 391,762 |
| 3 Apr 2017 | USD | 6.16 | 6.25 | 6.02 | 6.1 | 609.055 | -0.1 (-1.61%) | 334,369 |
| 31 Mar 2017 | USD | 6.1 | 6.23 | 6.01 | 6.2 | 619.0395 | +0.12 (+1.97%) | 154,388 |
| 30 Mar 2017 | USD | 6.06 | 6.23 | 5.97 | 6.08 | 607.0581 | +0.01 (+0.16%) | 260,587 |
| 29 Mar 2017 | USD | 6.05 | 6.23 | 6.05 | 6.07 | 606.0596 | -0.02 (-0.33%) | 240,383 |
| 28 Mar 2017 | USD | 5.92 | 6.1 | 5.91 | 6.09 | 608.0565 | +0.14 (+2.35%) | 236,395 |
| 27 Mar 2017 | USD | 5.88 | 5.99 | 5.85 | 5.95 | 594.0782 | -0.03 (-0.50%) | 300,510 |
| 24 Mar 2017 | USD | 5.91 | 6.05 | 5.8575 | 5.98 | 597.0736 | +0.07 (+1.18%) | 282,453 |
| 23 Mar 2017 | USD | 5.7 | 6 | 5.66 | 5.91 | 590.0844 | +0.2 (+3.50%) | 370,973 |
| 22 Mar 2017 | USD | 5.75 | 5.88 | 5.65 | 5.71 | 570.1154 | -0.04 (-0.70%) | 384,248 |
