| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -0.15 (-3.11%) | 172,850 |
| 31 Jan 2017 | USD | 4.87 | 4.91 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 76,735 |
| 30 Jan 2017 | USD | 5.02 | 5.02 | 4.76 | 4.85 | 4.85 | -0.15 (-3%) | 336,929 |
| 27 Jan 2017 | USD | 5.13 | 5.13 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 91,956 |
| 26 Jan 2017 | USD | 5.27 | 5.29 | 5.07 | 5.12 | 5.12 | -0.07 (-1.35%) | 606,529 |
| 25 Jan 2017 | USD | 4.99 | 5.225 | 4.98 | 5.19 | 5.19 | +0.18 (+3.59%) | 330,834 |
| 24 Jan 2017 | USD | 5.02 | 5.05 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 294,620 |
| 23 Jan 2017 | USD | 5.07 | 5.1 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 279,116 |
| 20 Jan 2017 | USD | 5.07 | 5.12 | 4.97 | 5.1 | 5.1 | +0.02 (+0.39%) | 138,762 |
| 19 Jan 2017 | USD | 4.78 | 5.11 | 4.78 | 5.08 | 5.08 | +0.29 (+6.05%) | 1,973,813 |
| 18 Jan 2017 | USD | 4.64 | 4.86 | 4.64 | 4.79 | 4.79 | +0.05 (+1.05%) | 94,716 |
| 17 Jan 2017 | USD | 4.82 | 4.84 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 148,610 |
| 16 Jan 2017 | USD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.8 | 4.84 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 448,143 |
| 12 Jan 2017 | USD | 4.7 | 4.84 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 283,740 |
| 11 Jan 2017 | USD | 4.58 | 4.75 | 4.58 | 4.73 | 4.73 | +0.19 (+4.19%) | 299,887 |
| 10 Jan 2017 | USD | 4.57 | 4.66 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 184,003 |
| 9 Jan 2017 | USD | 4.57 | 4.68 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 115,684 |
| 6 Jan 2017 | USD | 4.66 | 4.71 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 122,594 |
| 5 Jan 2017 | USD | 4.55 | 4.74 | 4.55 | 4.64 | 4.64 | +0.13 (+2.88%) | 239,295 |
| 4 Jan 2017 | USD | 4.63 | 4.67 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 106,487 |
| 3 Jan 2017 | USD | 4.54 | 4.66 | 4.54 | 4.62 | 4.62 | +0.07 (+1.54%) | 246,556 |
| 2 Jan 2017 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.55 | 4.64 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 176,786 |
| 29 Dec 2016 | USD | 4.56 | 4.69 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 364,676 |
| 28 Dec 2016 | USD | 4.43 | 4.61 | 4.43 | 4.56 | 4.56 | +0.17 (+3.87%) | 366,145 |
| 27 Dec 2016 | USD | 4.42 | 4.44 | 4.25 | 4.39 | 4.39 | -0.01 (-0.23%) | 188,100 |
| 26 Dec 2016 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 4.59 | 4.59 | 4.35 | 4.4 | 4.4 | -0.22 (-4.76%) | 180,225 |
| 22 Dec 2016 | USD | 4.55 | 4.68 | 4.55 | 4.62 | 4.62 | +0.09 (+1.99%) | 579,518 |
