| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 4.1633 | 4.1633 | 4.0941 | 4.139 | 4.139 | -0.011 (-0.27%) | 6,055 |
| 2 Feb 2017 | USD | 4.185 | 4.19 | 4.08 | 4.15 | 4.15 | +0.009 (+0.22%) | 19,470 |
| 1 Feb 2017 | USD | 4.11 | 4.1409 | 4.11 | 4.1409 | 4.1409 | -0.002 (-0.04%) | 9,295 |
| 31 Jan 2017 | USD | 4.1581 | 4.227 | 4.1362 | 4.1424 | 4.1424 | +0.03 (+0.74%) | 20,048 |
| 30 Jan 2017 | USD | 4.1522 | 4.1522 | 4.112 | 4.112 | 4.112 | -0.006 (-0.14%) | 3,136 |
| 27 Jan 2017 | USD | 4.1604 | 4.1846 | 4.0967 | 4.1177 | 4.1177 | -0.082 (-1.96%) | 16,917 |
| 26 Jan 2017 | USD | 4.25 | 4.25 | 4.1602 | 4.2 | 4.2 | -0.087 (-2.03%) | 46,621 |
| 25 Jan 2017 | USD | 4.3512 | 4.3512 | 4.246 | 4.2871 | 4.2871 | -0.016 (-0.37%) | 40,758 |
| 24 Jan 2017 | USD | 4.2092 | 4.303 | 4.2092 | 4.303 | 4.303 | +0.143 (+3.44%) | 86,175 |
| 23 Jan 2017 | USD | 4.17 | 4.195 | 4.16 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,332 |
| 20 Jan 2017 | USD | 4.1642 | 4.17 | 4.15 | 4.17 | 4.17 | +0.017 (+0.40%) | 10,755 |
| 19 Jan 2017 | USD | 4.1753 | 4.1753 | 4.15 | 4.1532 | 4.1532 | -0.067 (-1.58%) | 2,133 |
| 18 Jan 2017 | USD | 4.2936 | 4.3019 | 4.1938 | 4.22 | 4.22 | -0.139 (-3.19%) | 52,534 |
| 17 Jan 2017 | USD | 4.2752 | 4.359 | 4.2752 | 4.359 | 4.359 | +0.037 (+0.85%) | 9,450 |
| 16 Jan 2017 | USD | 4.3222 | 4.3222 | 4.3222 | 4.3222 | 4.3222 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.2996 | 4.3222 | 4.2302 | 4.3222 | 4.3222 | +0.022 (+0.52%) | 29,322 |
| 12 Jan 2017 | USD | 4.3849 | 4.3953 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 55,164 |
| 11 Jan 2017 | USD | 4.348 | 4.37 | 4.1835 | 4.37 | 4.37 | +0.01 (+0.23%) | 44,397 |
| 10 Jan 2017 | USD | 4.4405 | 4.4405 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 13,519 |
| 9 Jan 2017 | USD | 4.42 | 4.4203 | 4.3974 | 4.4203 | 4.4203 | -0.009 (-0.19%) | 1,557 |
| 6 Jan 2017 | USD | 4.435 | 4.53 | 4.425 | 4.4288 | 4.4288 | -0.009 (-0.20%) | 23,815 |
| 5 Jan 2017 | USD | 4.4769 | 4.509 | 4.4378 | 4.4378 | 4.4378 | +0.088 (+2.02%) | 6,547 |
| 4 Jan 2017 | USD | 4.479 | 4.479 | 4.3463 | 4.35 | 4.35 | -0.018 (-0.41%) | 7,069 |
| 3 Jan 2017 | USD | 4.32 | 4.4695 | 4.32 | 4.3679 | 4.3679 | -0.062 (-1.40%) | 26,815 |
| 2 Jan 2017 | USD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.273 | 4.4464 | 4.273 | 4.43 | 4.43 | +0.2 (+4.73%) | 79,391 |
| 29 Dec 2016 | USD | 4.1991 | 4.24 | 4.183 | 4.23 | 4.23 | +0.067 (+1.60%) | 483,945 |
| 28 Dec 2016 | USD | 4.194 | 4.2407 | 4.1508 | 4.1634 | 4.1634 | +0.063 (+1.55%) | 81,725 |
| 27 Dec 2016 | USD | 4.124 | 4.13 | 4.1 | 4.1 | 4.1 | -0.033 (-0.81%) | 11,654 |
| 26 Dec 2016 | USD | 4.1333 | 4.1333 | 4.1333 | 4.1333 | 4.1333 | 0.0 (0.0%) | 0 |
