| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 1.33 | 1.41 | 1.3 | 1.31 | 13.1 | -0.02 (-1.50%) | 30,351 |
| 15 Mar 2017 | USD | 1.38 | 1.43 | 1.33 | 1.33 | 13.3 | -0.045 (-3.27%) | 41,223 |
| 14 Mar 2017 | USD | 1.367 | 1.46 | 1.34 | 1.375 | 13.75 | -0.035 (-2.48%) | 14,247 |
| 13 Mar 2017 | USD | 1.42 | 1.42 | 1.321 | 1.41 | 14.1 | +0.06 (+4.44%) | 69,644 |
| 10 Mar 2017 | USD | 1.39 | 1.39 | 1.35 | 1.35 | 13.5 | -0.04 (-2.88%) | 24,523 |
| 9 Mar 2017 | USD | 1.39 | 1.43 | 1.3708 | 1.39 | 13.9 | +0.01 (+0.72%) | 23,586 |
| 8 Mar 2017 | USD | 1.3501 | 1.43 | 1.33 | 1.38 | 13.8 | 0.0 (0.0%) | 39,008 |
| 7 Mar 2017 | USD | 1.46 | 1.46 | 1.3 | 1.38 | 13.8 | -0.05 (-3.50%) | 40,023 |
| 6 Mar 2017 | USD | 1.3 | 1.43 | 1.3 | 1.43 | 14.3 | +0.13 (+10.00%) | 38,640 |
| 3 Mar 2017 | USD | 1.37 | 1.4323 | 1.3 | 1.3 | 13 | -0.07 (-5.11%) | 45,598 |
| 2 Mar 2017 | USD | 1.49 | 1.5 | 1.35 | 1.37 | 13.7 | -0.09 (-6.16%) | 75,945 |
| 1 Mar 2017 | USD | 1.45 | 1.5 | 1.41 | 1.46 | 14.6 | +0.01 (+0.69%) | 66,848 |
| 28 Feb 2017 | USD | 1.44 | 1.54 | 1.42 | 1.45 | 14.5 | +0.01 (+0.69%) | 79,972 |
| 27 Feb 2017 | USD | 1.47 | 1.47 | 1.42 | 1.44 | 14.4 | -0.01 (-0.69%) | 58,254 |
| 24 Feb 2017 | USD | 1.45 | 1.5028 | 1.42 | 1.45 | 14.5 | -0.02 (-1.36%) | 47,214 |
| 23 Feb 2017 | USD | 1.52 | 1.5559 | 1.46 | 1.47 | 14.7 | -0.06 (-3.92%) | 38,562 |
| 22 Feb 2017 | USD | 1.62 | 1.64 | 1.51 | 1.53 | 15.3 | -0.11 (-6.71%) | 129,903 |
| 21 Feb 2017 | USD | 1.73 | 1.73 | 1.6 | 1.64 | 16.4 | -0.07 (-4.09%) | 72,731 |
| 20 Feb 2017 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 17.1 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 1.7129 | 1.77 | 1.67 | 1.71 | 17.1 | 0.0 (0.0%) | 31,514 |
| 16 Feb 2017 | USD | 1.78 | 1.78 | 1.7 | 1.71 | 17.1 | -0.03 (-1.72%) | 40,310 |
| 15 Feb 2017 | USD | 1.72 | 1.8202 | 1.7 | 1.74 | 17.4 | +0.02 (+1.16%) | 62,863 |
| 14 Feb 2017 | USD | 1.68 | 1.82 | 1.65 | 1.72 | 17.2 | +0.02 (+1.18%) | 153,347 |
| 13 Feb 2017 | USD | 1.69 | 1.77 | 1.6601 | 1.7 | 17 | -0.05 (-2.86%) | 36,911 |
| 10 Feb 2017 | USD | 1.8 | 1.88 | 1.6908 | 1.75 | 17.5 | -0.05 (-2.78%) | 105,074 |
| 9 Feb 2017 | USD | 1.727 | 1.85 | 1.65 | 1.8 | 18 | +0.11 (+6.51%) | 143,685 |
| 8 Feb 2017 | USD | 1.68 | 1.75 | 1.65 | 1.69 | 16.9 | +0.02 (+1.20%) | 54,175 |
| 7 Feb 2017 | USD | 1.65 | 1.78 | 1.6 | 1.67 | 16.7 | 0.0 (0.0%) | 87,382 |
| 6 Feb 2017 | USD | 1.73 | 1.7499 | 1.63 | 1.67 | 16.7 | -0.043 (-2.49%) | 47,019 |
| 3 Feb 2017 | USD | 1.95 | 1.95 | 1.65 | 1.7126 | 17.126 | -0.197 (-10.34%) | 67,851 |
