| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 9.05 | 9.33 | 8.88 | 9.28 | 92.8 | +0.26 (+2.88%) | 610,977 |
| 7 Feb 2017 | USD | 9.41 | 9.41 | 8.95 | 9.02 | 90.2 | -0.35 (-3.74%) | 654,801 |
| 6 Feb 2017 | USD | 9.4 | 9.47 | 9.28 | 9.37 | 93.7 | -0.01 (-0.11%) | 543,422 |
| 3 Feb 2017 | USD | 9.55 | 9.63 | 9.31 | 9.38 | 93.8 | -0.19 (-1.99%) | 672,874 |
| 2 Feb 2017 | USD | 9.88 | 9.89 | 9.51 | 9.57 | 95.7 | -0.34 (-3.43%) | 696,654 |
| 1 Feb 2017 | USD | 10.38 | 10.59 | 9.815 | 9.91 | 99.1 | -0.38 (-3.69%) | 1,000,186 |
| 31 Jan 2017 | USD | 9.79 | 10.48 | 9.6716 | 10.29 | 102.9 | +0.44 (+4.47%) | 1,300,437 |
| 30 Jan 2017 | USD | 9.82 | 9.895 | 9.6 | 9.85 | 98.5 | -0.08 (-0.81%) | 497,211 |
| 27 Jan 2017 | USD | 10.39 | 10.4 | 9.86 | 9.93 | 99.3 | -0.48 (-4.61%) | 752,947 |
| 26 Jan 2017 | USD | 10.58 | 10.63 | 10.33 | 10.41 | 104.1 | -0.17 (-1.61%) | 451,130 |
| 25 Jan 2017 | USD | 10.7 | 10.8 | 10.5 | 10.58 | 105.8 | -0.04 (-0.38%) | 643,692 |
| 24 Jan 2017 | USD | 10.63 | 10.73 | 10.545 | 10.62 | 106.2 | +0.01 (+0.09%) | 596,250 |
| 23 Jan 2017 | USD | 10.59 | 10.69 | 10.44 | 10.61 | 106.1 | +0.03 (+0.28%) | 469,931 |
| 20 Jan 2017 | USD | 10.42 | 10.59 | 10.3968 | 10.58 | 105.8 | +0.19 (+1.83%) | 308,376 |
| 19 Jan 2017 | USD | 10.6 | 10.66 | 10.31 | 10.39 | 103.9 | -0.21 (-1.98%) | 366,107 |
| 18 Jan 2017 | USD | 10.45 | 10.61 | 10.25 | 10.6 | 106 | +0.18 (+1.73%) | 490,713 |
| 17 Jan 2017 | USD | 10.55 | 10.76 | 10.22 | 10.42 | 104.2 | -0.03 (-0.29%) | 1,229,546 |
| 16 Jan 2017 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 104.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 10.21 | 10.62 | 10.15 | 10.45 | 104.5 | +0.3 (+2.96%) | 1,471,758 |
| 12 Jan 2017 | USD | 10.06 | 10.18 | 9.9 | 10.15 | 101.5 | +0.04 (+0.40%) | 1,125,015 |
| 11 Jan 2017 | USD | 10.02 | 10.14 | 9.75 | 10.11 | 101.1 | +0.07 (+0.70%) | 706,421 |
| 10 Jan 2017 | USD | 9.55 | 10.14 | 9.5125 | 10.04 | 100.4 | +0.6 (+6.36%) | 1,000,832 |
| 9 Jan 2017 | USD | 9.37 | 9.52 | 9.2 | 9.44 | 94.4 | +0.08 (+0.85%) | 557,168 |
| 6 Jan 2017 | USD | 9.49 | 9.51 | 9.34 | 9.36 | 93.6 | -0.11 (-1.16%) | 343,362 |
| 5 Jan 2017 | USD | 9.8 | 9.8 | 9.2703 | 9.47 | 94.7 | -0.46 (-4.63%) | 605,542 |
| 4 Jan 2017 | USD | 9.99 | 10.27 | 9.89 | 9.93 | 99.3 | +0.01 (+0.10%) | 1,210,779 |
| 3 Jan 2017 | USD | 9.58 | 9.95 | 9.5 | 9.92 | 99.2 | +0.58 (+6.21%) | 723,056 |
| 2 Jan 2017 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 93.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 9.5 | 9.59 | 9.13 | 9.34 | 93.4 | +0.38 (+4.24%) | 1,115,725 |
| 29 Dec 2016 | USD | 8.94 | 9.085 | 8.845 | 8.96 | 89.6 | +0.06 (+0.67%) | 267,953 |
