| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 0.913 | 0.923 | 0.8001 | 0.838 | 100.56 | +0.028 (+3.46%) | 118,834 |
| 31 Jan 2017 | USD | 0.78 | 0.81 | 0.768 | 0.81 | 97.2 | +0.02 (+2.57%) | 18,107 |
| 30 Jan 2017 | USD | 0.804 | 0.81 | 0.7701 | 0.7897 | 94.764 | -0.01 (-1.29%) | 12,259 |
| 27 Jan 2017 | USD | 0.81 | 0.8238 | 0.7803 | 0.8 | 96 | +0.01 (+1.30%) | 12,802 |
| 26 Jan 2017 | USD | 0.788 | 0.7898 | 0.7611 | 0.7897 | 94.764 | +0.002 (+0.22%) | 14,703 |
| 25 Jan 2017 | USD | 0.7938 | 0.7995 | 0.77 | 0.788 | 94.56 | -0.003 (-0.32%) | 15,417 |
| 24 Jan 2017 | USD | 0.7696 | 0.8 | 0.7659 | 0.7905 | 94.86 | +0.023 (+2.96%) | 17,634 |
| 23 Jan 2017 | USD | 0.7677 | 0.8 | 0.76 | 0.7678 | 92.136 | +0.002 (+0.25%) | 15,630 |
| 20 Jan 2017 | USD | 0.79 | 0.79 | 0.751 | 0.7659 | 91.908 | -0.014 (-1.81%) | 18,584 |
| 19 Jan 2017 | USD | 0.81 | 0.8199 | 0.766 | 0.78 | 93.6 | -0.021 (-2.68%) | 31,360 |
| 18 Jan 2017 | USD | 0.8128 | 0.8292 | 0.8 | 0.8015 | 96.18 | -0.027 (-3.27%) | 11,314 |
| 17 Jan 2017 | USD | 0.8445 | 0.85 | 0.8145 | 0.8286 | 99.432 | -0.016 (-1.94%) | 13,841 |
| 16 Jan 2017 | USD | 0.845 | 0.845 | 0.845 | 0.845 | 101.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 0.846 | 0.849 | 0.83 | 0.845 | 101.4 | +0.006 (+0.72%) | 11,793 |
| 12 Jan 2017 | USD | 0.83 | 0.845 | 0.78 | 0.839 | 100.68 | +0.039 (+4.88%) | 22,053 |
| 11 Jan 2017 | USD | 0.84 | 0.84 | 0.79 | 0.8 | 96 | -0.033 (-3.96%) | 18,359 |
| 10 Jan 2017 | USD | 0.82 | 0.845 | 0.79 | 0.833 | 99.96 | +0.007 (+0.82%) | 39,669 |
| 9 Jan 2017 | USD | 0.8459 | 0.8816 | 0.82 | 0.8262 | 99.144 | +0.006 (+0.76%) | 37,062 |
| 6 Jan 2017 | USD | 0.82 | 0.92 | 0.8107 | 0.82 | 98.4 | 0.0 (0.0%) | 208,881 |
| 5 Jan 2017 | USD | 0.8 | 0.8261 | 0.8 | 0.82 | 98.4 | +0.02 (+2.50%) | 21,839 |
| 4 Jan 2017 | USD | 0.774 | 0.827 | 0.77 | 0.8 | 96 | +0.03 (+3.90%) | 42,605 |
| 3 Jan 2017 | USD | 0.7248 | 0.78 | 0.719 | 0.77 | 92.4 | +0.062 (+8.73%) | 15,420 |
| 2 Jan 2017 | USD | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 84.984 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 0.75 | 0.75 | 0.7 | 0.7082 | 84.984 | -0.041 (-5.51%) | 34,691 |
| 29 Dec 2016 | USD | 0.7904 | 0.7953 | 0.743 | 0.7495 | 89.94 | -0.035 (-4.52%) | 29,060 |
| 28 Dec 2016 | USD | 0.84 | 0.842 | 0.7618 | 0.785 | 94.2 | -0.045 (-5.46%) | 32,130 |
| 27 Dec 2016 | USD | 0.76 | 0.85 | 0.74 | 0.8303 | 99.636 | +0.076 (+10.10%) | 98,636 |
| 26 Dec 2016 | USD | 0.7541 | 0.7541 | 0.7541 | 0.7541 | 90.492 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 0.7657 | 0.7998 | 0.75 | 0.7541 | 90.492 | -0.016 (-2.08%) | 15,515 |
| 22 Dec 2016 | USD | 0.7839 | 0.8 | 0.7527 | 0.7701 | 92.412 | -0.02 (-2.49%) | 18,532 |
