| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | USD | 5.11 | 5.3241 | 5.0586 | 5.21 | 130.25 | -0.05 (-0.95%) | 9,532 |
| 6 Jan 2017 | USD | 5.2944 | 5.4 | 4.7941 | 5.26 | 131.5 | +0.32 (+6.48%) | 12,889 |
| 5 Jan 2017 | USD | 5.001 | 5.2 | 4.71 | 4.94 | 123.5 | -0.05 (-1.00%) | 13,235 |
| 4 Jan 2017 | USD | 4.62 | 5.24 | 4.57 | 4.99 | 124.75 | +0.42 (+9.19%) | 23,197 |
| 3 Jan 2017 | USD | 4.36 | 4.7333 | 4.36 | 4.57 | 114.25 | +0.22 (+5.06%) | 15,025 |
| 2 Jan 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 108.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.5045 | 4.63 | 4.27 | 4.35 | 108.75 | -0.29 (-6.25%) | 50,802 |
| 29 Dec 2016 | USD | 4.83 | 4.86 | 4.4256 | 4.64 | 116 | -0.13 (-2.73%) | 43,877 |
| 28 Dec 2016 | USD | 5.02 | 5.05 | 4.77 | 4.77 | 119.25 | -0.3 (-5.92%) | 18,265 |
| 27 Dec 2016 | USD | 5.05 | 5.25 | 4.96 | 5.07 | 126.75 | -0.03 (-0.59%) | 10,577 |
| 26 Dec 2016 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 127.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 5.1 | 5.25 | 4.84 | 5.1 | 127.5 | -0.02 (-0.39%) | 27,919 |
| 22 Dec 2016 | USD | 5.07 | 5.245 | 4.96 | 5.12 | 128 | +0.01 (+0.20%) | 9,371 |
| 21 Dec 2016 | USD | 5.02 | 5.42 | 4.9 | 5.11 | 127.75 | +0.05 (+0.99%) | 21,620 |
| 20 Dec 2016 | USD | 5.06 | 5.3905 | 4.76 | 5.06 | 126.5 | +0.05 (+1.00%) | 133,910 |
| 19 Dec 2016 | USD | 5.44 | 5.5115 | 4.95 | 5.01 | 125.25 | -0.22 (-4.21%) | 19,568 |
| 16 Dec 2016 | USD | 5.23 | 5.23 | 5.23 | 5.23 | 130.75 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 5.9 | 5.9 | 5.23 | 5.23 | 130.75 | -0.25 (-4.56%) | 10,734 |
| 14 Dec 2016 | USD | 5.36 | 5.89 | 5.36 | 5.48 | 137 | +0.11 (+2.05%) | 28,309 |
| 13 Dec 2016 | USD | 5.41 | 5.48 | 5.27 | 5.37 | 134.25 | +0.02 (+0.37%) | 22,957 |
| 12 Dec 2016 | USD | 5.48 | 5.48 | 5.14 | 5.35 | 133.75 | -0.17 (-3.08%) | 11,214 |
| 9 Dec 2016 | USD | 5.7 | 6 | 5.1462 | 5.52 | 138 | -0.18 (-3.16%) | 51,881 |
| 8 Dec 2016 | USD | 5.8 | 6.06 | 5.54 | 5.7 | 142.5 | -0.27 (-4.52%) | 46,701 |
| 7 Dec 2016 | USD | 6.13 | 6.27 | 5.43 | 5.97 | 149.25 | -0.11 (-1.81%) | 32,225 |
| 6 Dec 2016 | USD | 5.83 | 6.15 | 5.61 | 6.08 | 152 | +0.34 (+5.92%) | 46,639 |
| 5 Dec 2016 | USD | 5.65 | 5.82 | 5.335 | 5.74 | 143.5 | +0.04 (+0.70%) | 10,708 |
| 2 Dec 2016 | USD | 5.75 | 5.75 | 5.1862 | 5.7 | 142.5 | 0.0 (0.0%) | 12,568 |
| 1 Dec 2016 | USD | 5.19 | 5.81 | 5.19 | 5.7 | 142.5 | +0.53 (+10.25%) | 46,964 |
| 30 Nov 2016 | USD | 5.29 | 5.5 | 5.16 | 5.17 | 129.25 | -0.145 (-2.73%) | 42,631 |
| 29 Nov 2016 | USD | 5.0951 | 5.6 | 5 | 5.315 | 132.875 | -0.025 (-0.47%) | 73,936 |
