| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | USD | 5,400 | 5,528 | 5,400 | 5,455 | 5,455 | +25 (+0.46%) | 51,066 |
| 17 Feb 2017 | USD | 5,423 | 5,500 | 5,400 | 5,430 | 5,430 | -54 (-0.98%) | 213,631 |
| 16 Feb 2017 | USD | 5,550 | 5,550 | 5,434 | 5,484 | 5,484 | +49 (+0.90%) | 144,923 |
| 15 Feb 2017 | USD | 5,474 | 5,501 | 5,430 | 5,435 | 5,435 | -10 (-0.18%) | 222,298 |
| 14 Feb 2017 | USD | 5,301 | 5,463 | 5,300 | 5,445 | 5,445 | +105 (+1.97%) | 223,281 |
| 13 Feb 2017 | USD | 5,200 | 5,387 | 5,200 | 5,340 | 5,340 | +60 (+1.14%) | 84,981 |
| 10 Feb 2017 | USD | 5,300 | 5,375 | 5,209 | 5,280 | 5,280 | +28 (+0.53%) | 118,249 |
| 9 Feb 2017 | USD | 5,200 | 5,256 | 5,200 | 5,252 | 5,252 | +77 (+1.49%) | 151,298 |
| 8 Feb 2017 | USD | 5,051 | 5,246 | 5,051 | 5,175 | 5,175 | +1 (+0.02%) | 158,475 |
| 7 Feb 2017 | USD | 5,084 | 5,256 | 5,016 | 5,174 | 5,174 | +104 (+2.05%) | 54,265 |
| 6 Feb 2017 | USD | 5,135 | 5,256 | 4,980 | 5,070 | 5,070 | -65 (-1.27%) | 126,398 |
| 3 Feb 2017 | USD | 5,199 | 5,201 | 5,119 | 5,135 | 5,135 | -15 (-0.29%) | 75,190 |
| 2 Feb 2017 | USD | 5,200 | 5,200 | 5,101 | 5,150 | 5,150 | -9 (-0.17%) | 141,207 |
| 1 Feb 2017 | USD | 5,202 | 5,211 | 5,062 | 5,159 | 5,159 | +16 (+0.31%) | 187,885 |
| 31 Jan 2017 | USD | 5,150 | 5,182 | 5,082 | 5,143 | 5,143 | -6 (-0.12%) | 195,560 |
| 30 Jan 2017 | USD | 5,200 | 5,200 | 5,101 | 5,149 | 5,149 | +9 (+0.18%) | 60,492 |
| 27 Jan 2017 | USD | 5,270 | 5,270 | 5,100 | 5,140 | 5,140 | -110 (-2.10%) | 125,988 |
| 26 Jan 2017 | USD | 5,340 | 5,340 | 5,174 | 5,250 | 5,250 | 0.0 (0.0%) | 47,678 |
| 25 Jan 2017 | USD | 5,240 | 5,300 | 5,148 | 5,250 | 5,250 | +15 (+0.29%) | 256,125 |
| 24 Jan 2017 | USD | 5,200 | 5,249 | 5,131 | 5,235 | 5,235 | +60 (+1.16%) | 108,631 |
| 23 Jan 2017 | USD | 5,140 | 5,175 | 4,954 | 5,175 | 5,175 | +35 (+0.68%) | 71,198 |
| 20 Jan 2017 | USD | 5,150 | 5,300 | 5,100 | 5,140 | 5,140 | +39 (+0.76%) | 431,475 |
| 19 Jan 2017 | USD | 4,863 | 5,101 | 4,813 | 5,101 | 5,101 | +241 (+4.96%) | 254,177 |
| 18 Jan 2017 | USD | 4,925 | 4,925 | 4,677 | 4,860 | 4,860 | -58 (-1.18%) | 95,026 |
| 17 Jan 2017 | USD | 5,050 | 5,097 | 4,855 | 4,918 | 4,918 | +13 (+0.27%) | 55,078 |
| 16 Jan 2017 | USD | 4,830 | 5,001 | 4,830 | 4,905 | 4,905 | -44 (-0.89%) | 47,989 |
| 13 Jan 2017 | USD | 4,900 | 4,949 | 4,836 | 4,949 | 4,949 | +49 (+1%) | 83,902 |
| 12 Jan 2017 | USD | 4,840 | 4,911 | 4,814 | 4,900 | 4,900 | +60 (+1.24%) | 79,297 |
| 11 Jan 2017 | USD | 4,805 | 4,840 | 4,620 | 4,840 | 4,840 | -10 (-0.21%) | 257,384 |
| 10 Jan 2017 | USD | 4,830 | 4,850 | 4,726 | 4,850 | 4,850 | +70 (+1.46%) | 30,018 |
