| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 10.67 | 11.08 | 10.65 | 10.94 | 10.94 | +0.22 (+2.05%) | 875,859 |
| 7 Feb 2017 | USD | 11.03 | 11.14 | 10.7 | 10.72 | 10.72 | -0.31 (-2.81%) | 504,489 |
| 6 Feb 2017 | USD | 10.93 | 11.1 | 10.88 | 11.03 | 11.03 | +0.01 (+0.09%) | 359,961 |
| 3 Feb 2017 | USD | 10.77 | 11.03 | 10.57 | 11.02 | 11.02 | +0.37 (+3.47%) | 502,122 |
| 2 Feb 2017 | USD | 10.63 | 10.78 | 10.47 | 10.65 | 10.65 | +0.05 (+0.47%) | 408,456 |
| 1 Feb 2017 | USD | 10.61 | 10.77 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 1,000,052 |
| 31 Jan 2017 | USD | 10.4 | 10.69 | 10.3 | 10.6 | 10.6 | +0.17 (+1.63%) | 1,195,930 |
| 30 Jan 2017 | USD | 10.76 | 10.76 | 10.4 | 10.43 | 10.43 | -0.38 (-3.52%) | 806,597 |
| 27 Jan 2017 | USD | 10.84 | 10.9 | 10.65 | 10.81 | 10.81 | +0.01 (+0.09%) | 395,518 |
| 26 Jan 2017 | USD | 10.79 | 10.96 | 10.65 | 10.8 | 10.8 | -0.05 (-0.46%) | 362,510 |
| 25 Jan 2017 | USD | 10.76 | 10.91 | 10.74 | 10.85 | 10.85 | +0.16 (+1.50%) | 313,297 |
| 24 Jan 2017 | USD | 10.61 | 10.705 | 10.51 | 10.69 | 10.69 | +0.1 (+0.94%) | 319,405 |
| 23 Jan 2017 | USD | 10.54 | 10.68 | 10.45 | 10.59 | 10.59 | +0.07 (+0.67%) | 372,803 |
| 20 Jan 2017 | USD | 10.56 | 10.66 | 10.37 | 10.52 | 10.52 | -0.03 (-0.28%) | 670,945 |
| 19 Jan 2017 | USD | 10.86 | 10.97 | 10.54 | 10.55 | 10.55 | -0.31 (-2.85%) | 727,255 |
| 18 Jan 2017 | USD | 10.96 | 10.98 | 10.75 | 10.86 | 10.86 | -0.02 (-0.18%) | 781,009 |
| 17 Jan 2017 | USD | 11.29 | 11.33 | 10.865 | 10.88 | 10.88 | -0.47 (-4.14%) | 989,332 |
| 16 Jan 2017 | USD | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.51 | 11.74 | 11.34 | 11.35 | 11.35 | -0.19 (-1.65%) | 294,308 |
| 12 Jan 2017 | USD | 11.4 | 11.6 | 11.23 | 11.54 | 11.54 | +0.04 (+0.35%) | 374,238 |
| 11 Jan 2017 | USD | 11.53 | 11.56 | 11.15 | 11.5 | 11.5 | 0.0 (0.0%) | 1,129,022 |
| 10 Jan 2017 | USD | 11.59 | 11.74 | 11.49 | 11.5 | 11.5 | -0.14 (-1.20%) | 474,969 |
| 9 Jan 2017 | USD | 11.53 | 11.709 | 11.43 | 11.64 | 11.64 | +0.12 (+1.04%) | 406,229 |
| 6 Jan 2017 | USD | 11.35 | 11.7 | 11.27 | 11.52 | 11.52 | +0.16 (+1.41%) | 403,757 |
| 5 Jan 2017 | USD | 11.34 | 11.45 | 11.1734 | 11.36 | 11.36 | -0.01 (-0.09%) | 409,469 |
| 4 Jan 2017 | USD | 11.16 | 11.455 | 11.01 | 11.37 | 11.37 | +0.23 (+2.06%) | 946,583 |
| 3 Jan 2017 | USD | 10.77 | 11.14 | 10.64 | 11.14 | 11.14 | +0.44 (+4.11%) | 761,918 |
| 2 Jan 2017 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.54 | 10.71 | 10.44 | 10.7 | 10.7 | +0.13 (+1.23%) | 485,459 |
| 29 Dec 2016 | USD | 10.45 | 10.65 | 10.41 | 10.57 | 10.57 | +0.16 (+1.54%) | 253,831 |
