| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 8.468 | 8.51 | 8.468 | 8.5 | 8.5 | -0.105 (-1.22%) | 67,207 |
| 3 Feb 2017 | USD | 8.54 | 8.66 | 8.54 | 8.605 | 8.605 | +0.038 (+0.44%) | 86,083 |
| 2 Feb 2017 | USD | 8.56 | 8.59 | 8.53 | 8.567 | 8.567 | -0.058 (-0.67%) | 86,186 |
| 1 Feb 2017 | USD | 8.61 | 8.65 | 8.59 | 8.625 | 8.625 | -0.035 (-0.40%) | 52,515 |
| 31 Jan 2017 | USD | 8.52 | 8.66 | 8.52 | 8.66 | 8.66 | +0.13 (+1.52%) | 1,724,669 |
| 30 Jan 2017 | USD | 8.48 | 8.53 | 8.445 | 8.53 | 8.53 | +0.12 (+1.43%) | 797,834 |
| 27 Jan 2017 | USD | 8.445 | 8.482 | 8.39 | 8.41 | 8.41 | +0.01 (+0.12%) | 237,157 |
| 26 Jan 2017 | USD | 8.38 | 8.42 | 8.36 | 8.4 | 8.4 | -0.08 (-0.94%) | 178,110 |
| 25 Jan 2017 | USD | 8.41 | 8.48 | 8.38 | 8.48 | 8.48 | -0.005 (-0.06%) | 161,668 |
| 24 Jan 2017 | USD | 8.52 | 8.57 | 8.46 | 8.485 | 8.485 | -0.16 (-1.85%) | 417,270 |
| 23 Jan 2017 | USD | 8.6 | 8.65 | 8.58 | 8.645 | 8.645 | +0.065 (+0.76%) | 192,682 |
| 20 Jan 2017 | USD | 8.58 | 8.64 | 8.544 | 8.58 | 8.58 | -0.105 (-1.21%) | 116,726 |
| 19 Jan 2017 | USD | 8.674 | 8.7 | 8.65 | 8.685 | 8.685 | +0.125 (+1.46%) | 97,066 |
| 18 Jan 2017 | USD | 8.6 | 8.67 | 8.54 | 8.56 | 8.56 | -0.08 (-0.93%) | 106,556 |
| 17 Jan 2017 | USD | 8.622 | 8.67 | 8.588 | 8.64 | 8.64 | +0.05 (+0.58%) | 371,346 |
| 16 Jan 2017 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 8.6 | 8.72 | 8.58 | 8.59 | 8.59 | +0.171 (+2.03%) | 184,345 |
| 12 Jan 2017 | USD | 8.44 | 8.478 | 8.39 | 8.419 | 8.419 | +0.014 (+0.17%) | 81,922 |
| 11 Jan 2017 | USD | 8.38 | 8.47 | 8.308 | 8.405 | 8.405 | +0.025 (+0.30%) | 55,202 |
| 10 Jan 2017 | USD | 8.4 | 8.426 | 8.354 | 8.38 | 8.38 | -0.06 (-0.71%) | 129,984 |
| 9 Jan 2017 | USD | 8.408 | 8.48 | 8.39 | 8.44 | 8.44 | -0.01 (-0.12%) | 259,947 |
| 6 Jan 2017 | USD | 8.45 | 8.5 | 8.43 | 8.45 | 8.45 | -0.065 (-0.76%) | 148,937 |
| 5 Jan 2017 | USD | 8.396 | 8.54 | 8.39 | 8.515 | 8.515 | +0.14 (+1.67%) | 104,837 |
| 4 Jan 2017 | USD | 8.36 | 8.39 | 8.317 | 8.375 | 8.375 | +0.035 (+0.42%) | 120,034 |
| 3 Jan 2017 | USD | 8.4 | 8.41 | 8.31 | 8.34 | 8.34 | -0.21 (-2.46%) | 1,152,491 |
| 2 Jan 2017 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 8.44 | 8.63 | 8.44 | 8.55 | 8.55 | +0.075 (+0.88%) | 89,515 |
| 29 Dec 2016 | USD | 8.45 | 8.5 | 8.432 | 8.475 | 8.475 | +0.065 (+0.77%) | 194,096 |
| 28 Dec 2016 | USD | 8.461 | 8.48 | 8.41 | 8.41 | 8.41 | -0.115 (-1.35%) | 164,494 |
| 27 Dec 2016 | USD | 8.4 | 8.53 | 8.4 | 8.525 | 8.525 | +0.04 (+0.47%) | 190,766 |
