| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 4.62 | 4.71 | 4.585 | 4.68 | 4.68 | +0.06 (+1.30%) | 100,202 |
| 2 Feb 2017 | USD | 4.65 | 4.69 | 4.56 | 4.62 | 4.62 | -0.05 (-1.07%) | 131,972 |
| 1 Feb 2017 | USD | 4.59 | 4.7 | 4.59 | 4.67 | 4.67 | +0.11 (+2.41%) | 155,440 |
| 31 Jan 2017 | USD | 4.51 | 4.6 | 4.42 | 4.56 | 4.56 | +0.05 (+1.11%) | 211,542 |
| 30 Jan 2017 | USD | 4.69 | 4.69 | 4.45 | 4.51 | 4.51 | -0.17 (-3.63%) | 281,296 |
| 27 Jan 2017 | USD | 4.68 | 4.74 | 4.645 | 4.68 | 4.68 | -0.01 (-0.21%) | 121,199 |
| 26 Jan 2017 | USD | 4.79 | 4.83 | 4.67 | 4.69 | 4.69 | -0.09 (-1.88%) | 254,571 |
| 25 Jan 2017 | USD | 4.77 | 4.859 | 4.745 | 4.78 | 4.78 | +0.01 (+0.21%) | 113,828 |
| 24 Jan 2017 | USD | 4.79 | 4.85 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 220,505 |
| 23 Jan 2017 | USD | 4.99 | 4.992 | 4.735 | 4.79 | 4.79 | -0.15 (-3.04%) | 371,549 |
| 20 Jan 2017 | USD | 4.89 | 4.98 | 4.89 | 4.94 | 4.94 | +0.07 (+1.44%) | 128,047 |
| 19 Jan 2017 | USD | 4.99 | 4.99 | 4.83 | 4.87 | 4.87 | -0.1 (-2.01%) | 228,529 |
| 18 Jan 2017 | USD | 5.04 | 5.05 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 125,542 |
| 17 Jan 2017 | USD | 4.91 | 5 | 4.88 | 5 | 5 | +0.1 (+2.04%) | 371,728 |
| 16 Jan 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.9 | 4.969 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 148,441 |
| 12 Jan 2017 | USD | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | -0.12 (-2.41%) | 131,648 |
| 11 Jan 2017 | USD | 4.94 | 5.057 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 131,976 |
| 10 Jan 2017 | USD | 5 | 5 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 158,678 |
| 9 Jan 2017 | USD | 5.05 | 5.07 | 4.92 | 4.95 | 4.95 | -0.09 (-1.79%) | 130,809 |
| 6 Jan 2017 | USD | 5 | 5.09 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 129,757 |
| 5 Jan 2017 | USD | 4.95 | 5.07 | 4.9 | 5.01 | 5.01 | +0.07 (+1.42%) | 235,585 |
| 4 Jan 2017 | USD | 4.87 | 4.98 | 4.86 | 4.94 | 4.94 | +0.07 (+1.44%) | 255,587 |
| 3 Jan 2017 | USD | 4.79 | 4.895 | 4.73 | 4.87 | 4.87 | +0.11 (+2.31%) | 390,796 |
| 2 Jan 2017 | USD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.78 | 4.859 | 4.69 | 4.76 | 4.76 | -0.02 (-0.42%) | 539,025 |
| 29 Dec 2016 | USD | 4.87 | 4.89 | 4.72 | 4.78 | 4.78 | -0.09 (-1.85%) | 413,200 |
| 28 Dec 2016 | USD | 4.99 | 4.99 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 288,174 |
| 27 Dec 2016 | USD | 4.85 | 4.999 | 4.85 | 4.96 | 4.96 | +0.07 (+1.43%) | 259,411 |
| 26 Dec 2016 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
