| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 4.28 | 4.525 | 4.25 | 4.44 | 799.2 | +0.22 (+5.21%) | 47,369 |
| 2 Feb 2017 | USD | 4.08 | 4.26 | 4.05 | 4.22 | 759.6 | +0.09 (+2.18%) | 17,618 |
| 1 Feb 2017 | USD | 4.12 | 4.24 | 4.12 | 4.13 | 743.4 | +0.05 (+1.23%) | 6,868 |
| 31 Jan 2017 | USD | 4.1 | 4.13 | 3.97 | 4.08 | 734.4 | +0.03 (+0.74%) | 18,066 |
| 30 Jan 2017 | USD | 4 | 4.1 | 3.95 | 4.05 | 729 | -0.03 (-0.74%) | 27,468 |
| 27 Jan 2017 | USD | 3.93 | 4.1 | 3.93 | 4.08 | 734.4 | +0.13 (+3.29%) | 8,086 |
| 26 Jan 2017 | USD | 3.97 | 4.12 | 3.85 | 3.95 | 711 | +0.02 (+0.51%) | 23,642 |
| 25 Jan 2017 | USD | 3.9 | 4.15 | 3.9 | 3.93 | 707.4 | -0.01 (-0.25%) | 38,746 |
| 24 Jan 2017 | USD | 4.08 | 4.08 | 3.91 | 3.94 | 709.2 | -0.14 (-3.43%) | 39,150 |
| 23 Jan 2017 | USD | 4.15 | 4.189 | 4.05 | 4.08 | 734.4 | -0.12 (-2.86%) | 30,980 |
| 20 Jan 2017 | USD | 4.12 | 4.25 | 4.01 | 4.2 | 756 | -0.02 (-0.47%) | 11,397 |
| 19 Jan 2017 | USD | 4.18 | 4.3 | 4.15 | 4.22 | 759.6 | +0.03 (+0.72%) | 35,760 |
| 18 Jan 2017 | USD | 4.16 | 4.28 | 4.05 | 4.19 | 754.2 | +0.09 (+2.20%) | 48,736 |
| 17 Jan 2017 | USD | 4.16 | 4.2 | 4 | 4.1 | 738 | -0.01 (-0.24%) | 72,632 |
| 16 Jan 2017 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 739.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 3.86 | 4.1492 | 3.85 | 4.11 | 739.8 | +0.14 (+3.53%) | 9,775 |
| 12 Jan 2017 | USD | 3.95 | 4.12 | 3.88 | 3.97 | 714.6 | +0.06 (+1.53%) | 14,997 |
| 11 Jan 2017 | USD | 4.1 | 4.19 | 3.91 | 3.91 | 703.8 | -0.24 (-5.78%) | 39,971 |
| 10 Jan 2017 | USD | 4.05 | 4.15 | 4.03 | 4.15 | 747 | +0.1 (+2.47%) | 60,105 |
| 9 Jan 2017 | USD | 3.71 | 4.05 | 3.71 | 4.05 | 729 | -0.02 (-0.49%) | 50,013 |
| 6 Jan 2017 | USD | 3.7166 | 4.16 | 3.7166 | 4.07 | 732.6 | +0.28 (+7.39%) | 81,591 |
| 5 Jan 2017 | USD | 3.7091 | 3.8 | 3.5788 | 3.79 | 682.2 | +0.03 (+0.80%) | 30,310 |
| 4 Jan 2017 | USD | 3.551 | 3.798 | 3.54 | 3.76 | 676.8 | +0.13 (+3.58%) | 65,326 |
| 3 Jan 2017 | USD | 3.52 | 3.69 | 3.4301 | 3.63 | 653.4 | +0.12 (+3.42%) | 19,135 |
| 2 Jan 2017 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 631.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 3.74 | 3.74 | 3.37 | 3.51 | 631.8 | -0.23 (-6.15%) | 113,495 |
| 29 Dec 2016 | USD | 3.67 | 3.88 | 3.6646 | 3.74 | 673.2 | +0.07 (+1.91%) | 47,456 |
| 28 Dec 2016 | USD | 3.7 | 3.8299 | 3.54 | 3.67 | 660.6 | +0.018 (+0.50%) | 58,152 |
| 27 Dec 2016 | USD | 3.7001 | 3.77 | 3.57 | 3.6516 | 657.288 | -0.018 (-0.50%) | 35,256 |
| 26 Dec 2016 | USD | 3.67 | 3.67 | 3.67 | 3.67 | 660.6 | 0.0 (0.0%) | 0 |
