| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | USD | 10.05 | 10.15 | 9.85 | 9.96 | 996 | -0.19 (-1.87%) | 176,950 |
| 27 Jan 2017 | USD | 10.5 | 10.609 | 10.1 | 10.15 | 1,015 | -0.3 (-2.87%) | 200,747 |
| 26 Jan 2017 | USD | 10.89 | 11 | 10.41 | 10.45 | 1,045 | -0.52 (-4.74%) | 107,360 |
| 25 Jan 2017 | USD | 10.73 | 11.05 | 10.53 | 10.97 | 1,097 | +0.36 (+3.39%) | 172,626 |
| 24 Jan 2017 | USD | 10.62 | 10.79 | 10.57 | 10.61 | 1,061 | 0.0 (0.0%) | 124,195 |
| 23 Jan 2017 | USD | 10.84 | 10.91 | 10.58 | 10.61 | 1,061 | -0.24 (-2.21%) | 100,659 |
| 20 Jan 2017 | USD | 10.79 | 10.99 | 10.72 | 10.85 | 1,085 | +0.05 (+0.46%) | 146,799 |
| 19 Jan 2017 | USD | 11.35 | 11.45 | 10.66 | 10.8 | 1,080 | -0.55 (-4.85%) | 147,941 |
| 18 Jan 2017 | USD | 11.43 | 11.51 | 11.16 | 11.35 | 1,135 | -0.12 (-1.05%) | 114,794 |
| 17 Jan 2017 | USD | 11.26 | 11.96 | 11.26 | 11.47 | 1,147 | +0.26 (+2.32%) | 131,278 |
| 16 Jan 2017 | USD | 11.21 | 11.21 | 11.21 | 11.21 | 1,121 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.41 | 11.6074 | 11.19 | 11.21 | 1,121 | -0.1 (-0.88%) | 78,191 |
| 12 Jan 2017 | USD | 11.45 | 11.6499 | 11.19 | 11.31 | 1,131 | -0.19 (-1.65%) | 90,740 |
| 11 Jan 2017 | USD | 11.59 | 11.59 | 11.29 | 11.5 | 1,150 | -0.08 (-0.69%) | 85,878 |
| 10 Jan 2017 | USD | 11.28 | 11.7 | 11.26 | 11.58 | 1,158 | +0.29 (+2.57%) | 126,501 |
| 9 Jan 2017 | USD | 11.27 | 11.48 | 11.13 | 11.29 | 1,129 | -0.05 (-0.44%) | 92,166 |
| 6 Jan 2017 | USD | 11.55 | 11.59 | 11.26 | 11.34 | 1,134 | -0.07 (-0.61%) | 111,763 |
| 5 Jan 2017 | USD | 11.96 | 11.96 | 11.25 | 11.41 | 1,141 | -0.73 (-6.01%) | 170,438 |
| 4 Jan 2017 | USD | 11.83 | 12.25 | 11.82 | 12.14 | 1,214 | +0.25 (+2.10%) | 190,948 |
| 3 Jan 2017 | USD | 11.66 | 11.98 | 11.6101 | 11.89 | 1,189 | +0.42 (+3.66%) | 154,066 |
| 2 Jan 2017 | USD | 11.47 | 11.47 | 11.47 | 11.47 | 1,147 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.82 | 11.9 | 11.45 | 11.47 | 1,147 | -0.37 (-3.13%) | 159,003 |
| 29 Dec 2016 | USD | 11.94 | 12.16 | 11.65 | 11.84 | 1,184 | -0.07 (-0.59%) | 142,562 |
| 28 Dec 2016 | USD | 11.88 | 12.02 | 11.7 | 11.91 | 1,191 | +0.06 (+0.51%) | 165,516 |
| 27 Dec 2016 | USD | 11.79 | 12.05 | 11.67 | 11.85 | 1,185 | +0.01 (+0.08%) | 111,988 |
| 26 Dec 2016 | USD | 11.84 | 11.84 | 11.84 | 11.84 | 1,184 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 11.94 | 12.2 | 11.73 | 11.84 | 1,184 | -0.17 (-1.42%) | 158,048 |
| 22 Dec 2016 | USD | 12.49 | 12.5192 | 11.95 | 12.01 | 1,201 | -0.5 (-4.00%) | 156,560 |
| 21 Dec 2016 | USD | 12.81 | 12.81 | 12.47 | 12.51 | 1,251 | -0.24 (-1.88%) | 138,463 |
| 20 Dec 2016 | USD | 12.87 | 13.15 | 12.63 | 12.75 | 1,275 | -0.08 (-0.62%) | 246,968 |
