| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 3.65 | 3.75 | 3.65 | 3.7 | 62.9 | +0.01 (+0.27%) | 105,745 |
| 3 Feb 2017 | USD | 3.74 | 3.7557 | 3.64 | 3.69 | 62.73 | +0.01 (+0.27%) | 86,237 |
| 2 Feb 2017 | USD | 3.66 | 3.74 | 3.53 | 3.68 | 62.56 | +0.02 (+0.55%) | 85,614 |
| 1 Feb 2017 | USD | 3.66 | 3.74 | 3.58 | 3.66 | 62.22 | +0.04 (+1.10%) | 94,044 |
| 31 Jan 2017 | USD | 3.57 | 3.64 | 3.44 | 3.62 | 61.54 | +0.05 (+1.40%) | 151,304 |
| 30 Jan 2017 | USD | 3.58 | 3.67 | 3.47 | 3.57 | 60.69 | -0.07 (-1.92%) | 76,798 |
| 27 Jan 2017 | USD | 3.61 | 3.69 | 3.57 | 3.64 | 61.88 | +0.03 (+0.83%) | 65,515 |
| 26 Jan 2017 | USD | 3.62 | 3.6418 | 3.54 | 3.61 | 61.37 | +0.01 (+0.28%) | 53,170 |
| 25 Jan 2017 | USD | 3.53 | 3.65 | 3.48 | 3.6 | 61.2 | +0.12 (+3.45%) | 100,992 |
| 24 Jan 2017 | USD | 3.36 | 3.5 | 3.35 | 3.48 | 59.16 | +0.08 (+2.35%) | 61,245 |
| 23 Jan 2017 | USD | 3.37 | 3.49 | 3.325 | 3.4 | 57.8 | +0.03 (+0.89%) | 75,967 |
| 20 Jan 2017 | USD | 3.28 | 3.41 | 3.2799 | 3.37 | 57.29 | +0.09 (+2.74%) | 85,313 |
| 19 Jan 2017 | USD | 3.39 | 3.44 | 3.27 | 3.28 | 55.76 | -0.11 (-3.24%) | 89,649 |
| 18 Jan 2017 | USD | 3.63 | 3.63 | 3.36 | 3.39 | 57.63 | -0.19 (-5.31%) | 111,810 |
| 17 Jan 2017 | USD | 3.52 | 3.59 | 3.365 | 3.58 | 60.86 | +0.07 (+1.99%) | 181,476 |
| 16 Jan 2017 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 59.67 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 3.45 | 3.58 | 3.44 | 3.51 | 59.67 | +0.06 (+1.74%) | 66,652 |
| 12 Jan 2017 | USD | 3.35 | 3.5 | 3.35 | 3.45 | 58.65 | +0.1 (+2.99%) | 81,656 |
| 11 Jan 2017 | USD | 3.46 | 3.46 | 3.25 | 3.35 | 56.95 | -0.06 (-1.76%) | 138,418 |
| 10 Jan 2017 | USD | 3.5 | 3.5 | 3.381 | 3.41 | 57.97 | -0.06 (-1.73%) | 103,695 |
| 9 Jan 2017 | USD | 3.69 | 3.7955 | 3.415 | 3.47 | 58.99 | -0.22 (-5.96%) | 127,250 |
| 6 Jan 2017 | USD | 3.77 | 3.8472 | 3.69 | 3.69 | 62.73 | -0.07 (-1.86%) | 67,481 |
| 5 Jan 2017 | USD | 3.94 | 3.94 | 3.61 | 3.76 | 63.92 | -0.09 (-2.34%) | 142,492 |
| 4 Jan 2017 | USD | 3.71 | 3.9 | 3.7 | 3.85 | 65.45 | +0.17 (+4.62%) | 123,920 |
| 3 Jan 2017 | USD | 3.75 | 3.7685 | 3.59 | 3.68 | 62.56 | 0.0 (0.0%) | 62,739 |
| 2 Jan 2017 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 62.56 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 3.75 | 3.79 | 3.67 | 3.68 | 62.56 | -0.05 (-1.34%) | 130,912 |
| 29 Dec 2016 | USD | 3.9 | 4.03 | 3.7 | 3.73 | 63.41 | -0.19 (-4.85%) | 138,291 |
| 28 Dec 2016 | USD | 4.11 | 4.15 | 3.92 | 3.92 | 66.64 | -0.19 (-4.62%) | 339,609 |
| 27 Dec 2016 | USD | 3.89 | 4.14 | 3.89 | 4.11 | 69.87 | +0.23 (+5.93%) | 272,089 |
