| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | USD | 9.89 | 10.205 | 9.76 | 10.03 | 10.03 | +0.25 (+2.56%) | 254,928 |
| 28 Feb 2017 | USD | 9.66 | 9.88 | 9.57 | 9.78 | 9.78 | +0.06 (+0.62%) | 114,001 |
| 27 Feb 2017 | USD | 9.58 | 9.76 | 9.27 | 9.72 | 9.72 | +0.12 (+1.25%) | 83,153 |
| 24 Feb 2017 | USD | 9.41 | 9.9 | 9.38 | 9.6 | 9.6 | +0.12 (+1.27%) | 194,386 |
| 23 Feb 2017 | USD | 9.7 | 9.76 | 9.35 | 9.48 | 9.48 | -0.14 (-1.46%) | 156,809 |
| 22 Feb 2017 | USD | 10 | 10.22 | 9.34 | 9.62 | 9.62 | -0.5 (-4.94%) | 253,909 |
| 21 Feb 2017 | USD | 10.25 | 10.37 | 10.08 | 10.12 | 10.12 | -0.12 (-1.17%) | 206,757 |
| 20 Feb 2017 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 10.15 | 10.37 | 9.973 | 10.24 | 10.24 | +0.09 (+0.89%) | 163,466 |
| 16 Feb 2017 | USD | 10.46 | 10.61 | 10.11 | 10.15 | 10.15 | -0.26 (-2.50%) | 236,024 |
| 15 Feb 2017 | USD | 11.06 | 11.11 | 10.33 | 10.41 | 10.41 | -0.25 (-2.35%) | 581,891 |
| 14 Feb 2017 | USD | 10.56 | 10.69 | 10.54 | 10.66 | 10.66 | +0.04 (+0.38%) | 57,130 |
| 13 Feb 2017 | USD | 10.74 | 10.79 | 10.52 | 10.62 | 10.62 | +0.01 (+0.09%) | 47,265 |
| 10 Feb 2017 | USD | 10.49 | 10.65 | 10.47 | 10.61 | 10.61 | +0.1 (+0.95%) | 53,417 |
| 9 Feb 2017 | USD | 10.39 | 10.66 | 10.335 | 10.51 | 10.51 | +0.18 (+1.74%) | 77,735 |
| 8 Feb 2017 | USD | 10.24 | 10.4 | 10.19 | 10.33 | 10.33 | -0.01 (-0.10%) | 121,193 |
| 7 Feb 2017 | USD | 10.15 | 10.41 | 10.06 | 10.34 | 10.34 | +0.19 (+1.87%) | 58,983 |
| 6 Feb 2017 | USD | 9.89 | 10.2 | 9.89 | 10.15 | 10.15 | +0.27 (+2.73%) | 84,834 |
| 3 Feb 2017 | USD | 10.04 | 10.17 | 9.85 | 9.88 | 9.88 | -0.13 (-1.30%) | 129,475 |
| 2 Feb 2017 | USD | 9.91 | 10.18 | 9.85 | 10.01 | 10.01 | 0.0 (0.0%) | 137,520 |
| 1 Feb 2017 | USD | 10.08 | 10.22 | 9.85 | 10.01 | 10.01 | -0.05 (-0.50%) | 141,168 |
| 31 Jan 2017 | USD | 9.65 | 10.12 | 9.58 | 10.06 | 10.06 | +0.35 (+3.60%) | 97,305 |
| 30 Jan 2017 | USD | 9.85 | 9.89 | 9.7 | 9.71 | 9.71 | -0.18 (-1.82%) | 58,529 |
| 27 Jan 2017 | USD | 10.11 | 10.19 | 9.85 | 9.89 | 9.89 | -0.19 (-1.88%) | 76,877 |
| 26 Jan 2017 | USD | 10.38 | 10.49 | 10.07 | 10.08 | 10.08 | -0.26 (-2.51%) | 77,870 |
| 25 Jan 2017 | USD | 10.23 | 10.36 | 10.23 | 10.34 | 10.34 | +0.18 (+1.77%) | 62,882 |
| 24 Jan 2017 | USD | 10.27 | 10.27 | 9.88 | 10.16 | 10.16 | -0.04 (-0.39%) | 85,979 |
| 23 Jan 2017 | USD | 10.23 | 10.39 | 10.02 | 10.2 | 10.2 | -0.01 (-0.10%) | 72,243 |
| 20 Jan 2017 | USD | 10.31 | 10.31 | 10.015 | 10.21 | 10.21 | -0.02 (-0.20%) | 59,987 |
| 19 Jan 2017 | USD | 10.28 | 10.69 | 10.14 | 10.23 | 10.23 | -0.04 (-0.39%) | 63,514 |
