| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 9.97 | 10.09 | 9.91 | 10.01 | 10.01 | +0.01 (+0.10%) | 286,747 |
| 3 Feb 2017 | USD | 9.75 | 10 | 9.67 | 10 | 10 | +0.34 (+3.52%) | 95,567 |
| 2 Feb 2017 | USD | 9.86 | 9.86 | 9.51 | 9.66 | 9.66 | -0.25 (-2.52%) | 189,860 |
| 1 Feb 2017 | USD | 10.05 | 10.05 | 9.8 | 9.91 | 9.91 | -0.12 (-1.20%) | 116,120 |
| 31 Jan 2017 | USD | 9.7 | 10.1 | 9.58 | 10.03 | 10.03 | +0.23 (+2.35%) | 197,866 |
| 30 Jan 2017 | USD | 9.83 | 10 | 9.6 | 9.8 | 9.8 | -0.08 (-0.81%) | 187,183 |
| 27 Jan 2017 | USD | 9.78 | 9.92 | 9.71 | 9.88 | 9.88 | +0.1 (+1.02%) | 160,135 |
| 26 Jan 2017 | USD | 9.67 | 9.81 | 9.56 | 9.78 | 9.78 | +0.11 (+1.14%) | 156,526 |
| 25 Jan 2017 | USD | 9.48 | 9.7 | 9.38 | 9.67 | 9.67 | +0.18 (+1.90%) | 139,971 |
| 24 Jan 2017 | USD | 9.29 | 9.652 | 8.96 | 9.49 | 9.49 | +0.21 (+2.26%) | 354,778 |
| 23 Jan 2017 | USD | 9.43 | 9.5 | 9.07 | 9.28 | 9.28 | -0.26 (-2.73%) | 154,268 |
| 20 Jan 2017 | USD | 9.54 | 9.68 | 9.4 | 9.54 | 9.54 | +0.01 (+0.10%) | 127,550 |
| 19 Jan 2017 | USD | 9.74 | 9.76 | 9.41 | 9.53 | 9.53 | -0.2 (-2.06%) | 163,601 |
| 18 Jan 2017 | USD | 9.73 | 9.81 | 9.62 | 9.73 | 9.73 | +0.03 (+0.31%) | 168,594 |
| 17 Jan 2017 | USD | 9.93 | 10.12 | 9.62 | 9.7 | 9.7 | -0.24 (-2.41%) | 181,501 |
| 16 Jan 2017 | USD | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 10.11 | 10.24 | 9.86 | 9.94 | 9.94 | -0.11 (-1.09%) | 190,748 |
| 12 Jan 2017 | USD | 10.13 | 10.25 | 9.83 | 10.05 | 10.05 | -0.14 (-1.37%) | 274,378 |
| 11 Jan 2017 | USD | 10.29 | 10.45 | 9.9 | 10.19 | 10.19 | -0.28 (-2.67%) | 366,734 |
| 10 Jan 2017 | USD | 10.48 | 10.555 | 10.26 | 10.47 | 10.47 | -0.01 (-0.10%) | 150,971 |
| 9 Jan 2017 | USD | 10.52 | 10.65 | 10.44 | 10.48 | 10.48 | -0.07 (-0.66%) | 244,962 |
| 6 Jan 2017 | USD | 10.45 | 10.6601 | 10.45 | 10.55 | 10.55 | 0.0 (0.0%) | 409,451 |
| 5 Jan 2017 | USD | 10.5 | 10.62 | 10.28 | 10.55 | 10.55 | +0.05 (+0.48%) | 312,719 |
| 4 Jan 2017 | USD | 10.61 | 10.6915 | 10.43 | 10.5 | 10.5 | 0.0 (0.0%) | 315,728 |
| 3 Jan 2017 | USD | 10.66 | 10.67 | 9.92 | 10.5 | 10.5 | +0.09 (+0.86%) | 375,919 |
| 2 Jan 2017 | USD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.41 | 10.52 | 10.24 | 10.41 | 10.41 | +0.05 (+0.48%) | 159,894 |
| 29 Dec 2016 | USD | 10.3 | 10.59 | 10.2313 | 10.36 | 10.36 | +0.06 (+0.58%) | 118,073 |
| 28 Dec 2016 | USD | 10.35 | 10.62 | 10.12 | 10.3 | 10.3 | +0.03 (+0.29%) | 229,559 |
| 27 Dec 2016 | USD | 10.93 | 10.97 | 10.27 | 10.27 | 10.27 | -0.33 (-3.11%) | 253,917 |
