| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 8.88 | 9.11 | 8.84 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,210,410 |
| 6 Feb 2017 | USD | 8.75 | 9 | 8.73 | 8.85 | 8.85 | +0.28 (+3.27%) | 1,718,630 |
| 3 Feb 2017 | USD | 8.25 | 8.6 | 8.21 | 8.57 | 8.57 | +0.32 (+3.88%) | 811,230 |
| 2 Feb 2017 | USD | 8.26 | 8.33 | 8.18 | 8.25 | 8.25 | +0.04 (+0.49%) | 475,328 |
| 1 Feb 2017 | USD | 8.24 | 8.27 | 8.09 | 8.21 | 8.21 | -0.03 (-0.36%) | 617,112 |
| 31 Jan 2017 | USD | 8.08 | 8.25 | 7.93 | 8.24 | 8.24 | +0.09 (+1.10%) | 630,352 |
| 30 Jan 2017 | USD | 8.3 | 8.4 | 7.9 | 8.15 | 8.15 | -0.13 (-1.57%) | 687,038 |
| 27 Jan 2017 | USD | 8.34 | 8.44 | 8.2 | 8.28 | 8.28 | -0.06 (-0.72%) | 628,446 |
| 26 Jan 2017 | USD | 8.27 | 8.495 | 8.23 | 8.34 | 8.34 | +0.07 (+0.85%) | 863,027 |
| 25 Jan 2017 | USD | 8.15 | 8.27 | 8.0149 | 8.27 | 8.27 | +0.24 (+2.99%) | 963,188 |
| 24 Jan 2017 | USD | 7.85 | 8.04 | 7.75 | 8.03 | 8.03 | +0.19 (+2.42%) | 481,164 |
| 23 Jan 2017 | USD | 7.82 | 7.85 | 7.64 | 7.84 | 7.84 | +0.01 (+0.13%) | 542,905 |
| 20 Jan 2017 | USD | 7.8 | 7.86 | 7.71 | 7.83 | 7.83 | +0.03 (+0.38%) | 491,502 |
| 19 Jan 2017 | USD | 7.96 | 8.04 | 7.71 | 7.8 | 7.8 | -0.07 (-0.89%) | 686,519 |
| 18 Jan 2017 | USD | 7.93 | 7.995 | 7.81 | 7.87 | 7.87 | -0.01 (-0.13%) | 441,094 |
| 17 Jan 2017 | USD | 7.99 | 8.08 | 7.81 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,323,263 |
| 16 Jan 2017 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 7.54 | 7.82 | 7.54 | 7.8 | 7.8 | +0.31 (+4.14%) | 1,199,066 |
| 12 Jan 2017 | USD | 7.54 | 7.67 | 7.17 | 7.49 | 7.49 | -0.01 (-0.13%) | 835,003 |
| 11 Jan 2017 | USD | 7.02 | 7.54 | 6.91 | 7.5 | 7.5 | +0.46 (+6.53%) | 978,327 |
| 10 Jan 2017 | USD | 7.05 | 7.09 | 6.83 | 7.04 | 7.04 | -0.02 (-0.28%) | 640,747 |
| 9 Jan 2017 | USD | 7.31 | 7.34 | 7.02 | 7.06 | 7.06 | -0.2 (-2.75%) | 476,090 |
| 6 Jan 2017 | USD | 7.3 | 7.3 | 7.09 | 7.26 | 7.26 | -0.05 (-0.68%) | 537,343 |
| 5 Jan 2017 | USD | 7.49 | 7.5458 | 7.24 | 7.31 | 7.31 | -0.2 (-2.66%) | 502,873 |
| 4 Jan 2017 | USD | 7.39 | 7.52 | 7.36 | 7.51 | 7.51 | +0.15 (+2.04%) | 795,752 |
| 3 Jan 2017 | USD | 7.38 | 7.41 | 7.18 | 7.36 | 7.36 | -0.04 (-0.54%) | 750,101 |
| 2 Jan 2017 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 7.58 | 7.64 | 7.31 | 7.4 | 7.4 | -0.18 (-2.37%) | 644,459 |
| 29 Dec 2016 | USD | 7.49 | 7.5925 | 7.345 | 7.58 | 7.58 | +0.07 (+0.93%) | 574,296 |
| 28 Dec 2016 | USD | 7.61 | 7.73 | 7.44 | 7.51 | 7.51 | -0.11 (-1.44%) | 476,979 |
