| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | USD | 5.913 | 5.996 | 5.9 | 5.958 | 5.958 | +0.032 (+0.54%) | 374,681 |
| 6 Jan 2017 | USD | 5.989 | 5.994 | 5.886 | 5.926 | 5.926 | -0.074 (-1.23%) | 689,495 |
| 5 Jan 2017 | USD | 6.03 | 6.072 | 5.98 | 6 | 6 | -0.049 (-0.81%) | 564,060 |
| 4 Jan 2017 | USD | 6.03 | 6.05 | 5.996 | 6.049 | 6.049 | +0.026 (+0.43%) | 642,662 |
| 3 Jan 2017 | USD | 6.11 | 6.12 | 6.009 | 6.023 | 6.023 | -0.022 (-0.36%) | 881,097 |
| 2 Jan 2017 | USD | 6.021 | 6.06 | 5.996 | 6.045 | 6.045 | +0.009 (+0.15%) | 138,690 |
| 30 Dec 2016 | USD | 5.94 | 6.042 | 5.934 | 6.036 | 6.036 | +0.092 (+1.55%) | 583,940 |
| 29 Dec 2016 | USD | 5.87 | 5.948 | 5.85 | 5.944 | 5.944 | +0.051 (+0.87%) | 316,134 |
| 28 Dec 2016 | USD | 5.9 | 5.95 | 5.876 | 5.893 | 5.893 | -0.038 (-0.64%) | 373,256 |
| 27 Dec 2016 | USD | 5.86 | 5.944 | 5.86 | 5.931 | 5.931 | +0.021 (+0.36%) | 369,677 |
| 26 Dec 2016 | USD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 5.861 | 5.922 | 5.846 | 5.91 | 5.91 | +0.025 (+0.42%) | 224,975 |
| 22 Dec 2016 | USD | 5.874 | 5.933 | 5.851 | 5.885 | 5.885 | -0.035 (-0.59%) | 317,414 |
| 21 Dec 2016 | USD | 5.84 | 5.929 | 5.833 | 5.92 | 5.92 | +0.046 (+0.78%) | 357,294 |
| 20 Dec 2016 | USD | 5.908 | 5.968 | 5.841 | 5.874 | 5.874 | -0.004 (-0.07%) | 597,001 |
| 19 Dec 2016 | USD | 5.763 | 5.906 | 5.757 | 5.878 | 5.878 | +0.129 (+2.24%) | 539,083 |
| 16 Dec 2016 | USD | 5.7 | 5.759 | 5.695 | 5.749 | 5.749 | +0.049 (+0.86%) | 852,551 |
| 15 Dec 2016 | USD | 5.816 | 5.816 | 5.6 | 5.7 | 5.7 | -0.124 (-2.13%) | 967,842 |
| 14 Dec 2016 | USD | 6 | 6 | 5.811 | 5.824 | 5.824 | -0.166 (-2.77%) | 910,484 |
| 13 Dec 2016 | USD | 5.85 | 5.99 | 5.85 | 5.99 | 5.99 | +0.137 (+2.34%) | 682,579 |
| 12 Dec 2016 | USD | 5.915 | 5.92 | 5.847 | 5.853 | 5.853 | -0.081 (-1.37%) | 839,284 |
| 9 Dec 2016 | USD | 5.919 | 5.955 | 5.882 | 5.934 | 5.934 | +0.016 (+0.27%) | 1,034,852 |
| 8 Dec 2016 | USD | 5.92 | 5.975 | 5.857 | 5.918 | 5.918 | +0.007 (+0.12%) | 497,578 |
| 7 Dec 2016 | USD | 6 | 6.006 | 5.897 | 5.911 | 5.911 | -0.063 (-1.05%) | 710,611 |
| 6 Dec 2016 | USD | 5.859 | 6 | 5.859 | 5.974 | 5.974 | +0.12 (+2.05%) | 397,057 |
| 5 Dec 2016 | USD | 5.91 | 5.985 | 5.842 | 5.854 | 5.854 | -0.056 (-0.95%) | 353,653 |
| 2 Dec 2016 | USD | 5.912 | 5.96 | 5.89 | 5.91 | 5.91 | -0.02 (-0.34%) | 590,430 |
| 1 Dec 2016 | USD | 5.98 | 5.987 | 5.9 | 5.93 | 5.93 | -0.076 (-1.27%) | 451,915 |
| 30 Nov 2016 | USD | 5.95 | 6.04 | 5.95 | 6.006 | 6.006 | +0.018 (+0.30%) | 860,454 |
| 29 Nov 2016 | USD | 6.02 | 6.029 | 5.909 | 5.988 | 5.988 | -0.022 (-0.37%) | 731,723 |
