| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 8.38 | 8.43 | 8.31 | 8.36 | 41.8 | -0.01 (-0.12%) | 5,712,923 |
| 16 Jun 2017 | USD | 8.47 | 8.5 | 8.35 | 8.37 | 41.85 | -0.08 (-0.95%) | 10,614,952 |
| 15 Jun 2017 | USD | 8.39 | 8.54 | 8.375 | 8.45 | 42.25 | -0.02 (-0.24%) | 8,291,401 |
| 14 Jun 2017 | USD | 8.42 | 8.49 | 8.38 | 8.47 | 42.35 | +0.08 (+0.95%) | 8,600,286 |
| 13 Jun 2017 | USD | 8.38 | 8.39 | 8.28 | 8.39 | 41.95 | +0.03 (+0.36%) | 8,511,605 |
| 12 Jun 2017 | USD | 8.31 | 8.455 | 8.19 | 8.36 | 41.8 | +0.04 (+0.48%) | 19,889,661 |
| 9 Jun 2017 | USD | 8.33 | 8.39 | 8.23 | 8.32 | 41.6 | -0.04 (-0.48%) | 15,700,587 |
| 8 Jun 2017 | USD | 8.35 | 8.45 | 8.22 | 8.36 | 41.8 | -0.02 (-0.24%) | 18,323,047 |
| 7 Jun 2017 | USD | 8.15 | 8.385 | 8.14 | 8.38 | 41.9 | +0.24 (+2.95%) | 13,144,363 |
| 6 Jun 2017 | USD | 8.2 | 8.2 | 8.08 | 8.14 | 40.7 | -0.03 (-0.37%) | 7,375,128 |
| 5 Jun 2017 | USD | 8.29 | 8.33 | 8.15 | 8.17 | 40.85 | -0.19 (-2.27%) | 6,939,183 |
| 2 Jun 2017 | USD | 8.33 | 8.43 | 8.3 | 8.36 | 41.8 | +0.1 (+1.21%) | 16,269,558 |
| 1 Jun 2017 | USD | 8.22 | 8.39 | 8.13 | 8.26 | 41.3 | -0.01 (-0.12%) | 14,637,986 |
| 31 May 2017 | USD | 8.24 | 8.27 | 8.1 | 8.27 | 41.35 | +0.03 (+0.36%) | 17,800,753 |
| 30 May 2017 | USD | 8.31 | 8.36 | 8.23 | 8.24 | 41.2 | -0.09 (-1.08%) | 9,632,991 |
| 29 May 2017 | USD | 8.33 | 8.33 | 8.33 | 8.33 | 41.65 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 8.34 | 8.39 | 8.29 | 8.33 | 41.65 | -0.03 (-0.36%) | 12,680,667 |
| 25 May 2017 | USD | 8.2 | 8.4 | 8.17 | 8.36 | 41.8 | +0.19 (+2.33%) | 26,456,420 |
| 24 May 2017 | USD | 8.05 | 8.2 | 8.04 | 8.17 | 40.85 | +0.13 (+1.62%) | 13,078,031 |
| 23 May 2017 | USD | 7.89 | 8.12 | 7.88 | 8.04 | 40.2 | +0.21 (+2.68%) | 25,071,801 |
| 22 May 2017 | USD | 7.77 | 7.88 | 7.76 | 7.83 | 39.15 | +0.07 (+0.90%) | 9,971,091 |
| 19 May 2017 | USD | 7.63 | 7.85 | 7.6 | 7.76 | 38.8 | +0.12 (+1.57%) | 10,085,204 |
| 18 May 2017 | USD | 7.54 | 7.66 | 7.52 | 7.64 | 38.2 | +0.11 (+1.46%) | 7,673,959 |
| 17 May 2017 | USD | 7.5 | 7.61 | 7.46 | 7.53 | 37.65 | +0.04 (+0.53%) | 8,296,274 |
| 16 May 2017 | USD | 7.56 | 7.58 | 7.44 | 7.49 | 37.45 | -0.08 (-1.06%) | 8,970,479 |
| 15 May 2017 | USD | 7.55 | 7.73 | 7.54 | 7.57 | 37.85 | +0.07 (+0.93%) | 8,168,802 |
| 12 May 2017 | USD | 7.55 | 7.61 | 7.47 | 7.5 | 37.5 | -0.05 (-0.66%) | 6,915,255 |
| 11 May 2017 | USD | 7.61 | 7.61 | 7.48 | 7.55 | 37.75 | -0.08 (-1.05%) | 9,614,343 |
| 10 May 2017 | USD | 7.65 | 7.77 | 7.61 | 7.63 | 38.15 | -0.05 (-0.65%) | 11,195,029 |
| 9 May 2017 | USD | 7.65 | 7.725 | 7.58 | 7.68 | 38.4 | +0.05 (+0.66%) | 17,652,038 |
