| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | USD | 7.93 | 7.93 | 7.8 | 7.88 | 157.6 | -0.03 (-0.38%) | 803,127 |
| 15 Feb 2017 | USD | 7.93 | 7.98 | 7.87 | 7.91 | 158.2 | +0.05 (+0.64%) | 529,198 |
| 14 Feb 2017 | USD | 7.86 | 7.94 | 7.84 | 7.86 | 157.2 | -0.02 (-0.25%) | 361,223 |
| 13 Feb 2017 | USD | 8 | 8.039 | 7.85 | 7.88 | 157.6 | -0.12 (-1.50%) | 953,828 |
| 10 Feb 2017 | USD | 7.86 | 8.05 | 7.84 | 8 | 160 | +0.18 (+2.30%) | 669,094 |
| 9 Feb 2017 | USD | 7.8 | 7.89 | 7.76 | 7.82 | 156.4 | +0.03 (+0.39%) | 453,538 |
| 8 Feb 2017 | USD | 7.73 | 7.8 | 7.71 | 7.79 | 155.8 | +0.02 (+0.26%) | 237,463 |
| 7 Feb 2017 | USD | 7.76 | 7.805 | 7.67 | 7.77 | 155.4 | +0.01 (+0.13%) | 267,249 |
| 6 Feb 2017 | USD | 7.61 | 7.785 | 7.54 | 7.76 | 155.2 | +0.13 (+1.70%) | 340,788 |
| 3 Feb 2017 | USD | 7.54 | 7.66 | 7.53 | 7.63 | 152.6 | +0.1 (+1.33%) | 428,289 |
| 2 Feb 2017 | USD | 7.55 | 7.59 | 7.51 | 7.53 | 150.6 | +0.01 (+0.13%) | 458,232 |
| 1 Feb 2017 | USD | 7.45 | 7.56 | 7.45 | 7.52 | 150.4 | +0.06 (+0.80%) | 232,598 |
| 31 Jan 2017 | USD | 7.48 | 7.54 | 7.44 | 7.46 | 149.2 | -0.04 (-0.53%) | 276,021 |
| 30 Jan 2017 | USD | 7.55 | 7.56 | 7.49 | 7.5 | 150 | -0.06 (-0.79%) | 549,502 |
| 27 Jan 2017 | USD | 7.62 | 7.62 | 7.53 | 7.56 | 151.2 | -0.06 (-0.79%) | 168,711 |
| 26 Jan 2017 | USD | 7.61 | 7.65 | 7.5386 | 7.62 | 152.4 | +0.03 (+0.40%) | 325,502 |
| 25 Jan 2017 | USD | 7.69 | 7.72 | 7.55 | 7.59 | 151.8 | -0.06 (-0.78%) | 247,571 |
| 24 Jan 2017 | USD | 7.53 | 7.69 | 7.53 | 7.65 | 153 | +0.14 (+1.86%) | 238,184 |
| 23 Jan 2017 | USD | 7.53 | 7.54 | 7.49 | 7.51 | 150.2 | +0.02 (+0.27%) | 266,938 |
| 20 Jan 2017 | USD | 7.54 | 7.57 | 7.49 | 7.49 | 149.8 | 0.0 (0.0%) | 145,511 |
| 19 Jan 2017 | USD | 7.53 | 7.564 | 7.49 | 7.49 | 149.8 | -0.05 (-0.66%) | 247,799 |
| 18 Jan 2017 | USD | 7.6 | 7.6276 | 7.52 | 7.54 | 150.8 | -0.06 (-0.79%) | 240,652 |
| 17 Jan 2017 | USD | 7.65 | 7.67 | 7.58 | 7.6 | 152 | +0.02 (+0.26%) | 337,355 |
| 16 Jan 2017 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 151.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 7.71 | 7.74 | 7.58 | 7.58 | 151.6 | -0.1 (-1.30%) | 294,248 |
| 12 Jan 2017 | USD | 7.75 | 7.8 | 7.6193 | 7.68 | 153.6 | -0.04 (-0.52%) | 270,504 |
| 11 Jan 2017 | USD | 7.71 | 7.75 | 7.6735 | 7.72 | 154.4 | +0.04 (+0.52%) | 240,692 |
| 10 Jan 2017 | USD | 7.8 | 7.8 | 7.66 | 7.68 | 153.6 | -0.07 (-0.90%) | 244,988 |
| 9 Jan 2017 | USD | 7.84 | 7.84 | 7.72 | 7.75 | 155 | -0.04 (-0.51%) | 246,165 |
| 6 Jan 2017 | USD | 7.86 | 7.925 | 7.79 | 7.79 | 155.8 | -0.06 (-0.76%) | 375,504 |
