| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 7.75 | 7.9 | 7.69 | 7.79 | 7.79 | +0.11 (+1.43%) | 1,814,106 |
| 2 Feb 2017 | USD | 7.88 | 7.9 | 7.64 | 7.68 | 7.68 | -0.22 (-2.78%) | 953,254 |
| 1 Feb 2017 | USD | 8.13 | 8.195 | 7.86 | 7.9 | 7.9 | -0.18 (-2.23%) | 829,052 |
| 31 Jan 2017 | USD | 7.81 | 8.12 | 7.81 | 8.08 | 8.08 | +0.22 (+2.80%) | 759,638 |
| 30 Jan 2017 | USD | 8.05 | 8.05 | 7.8 | 7.86 | 7.86 | -0.19 (-2.36%) | 491,389 |
| 27 Jan 2017 | USD | 8.08 | 8.105 | 7.95 | 8.05 | 8.05 | +0.035 (+0.44%) | 389,500 |
| 26 Jan 2017 | USD | 8.09 | 8.13 | 8 | 8.015 | 8.015 | -0.055 (-0.68%) | 348,415 |
| 25 Jan 2017 | USD | 8 | 8.12 | 7.99 | 8.07 | 8.07 | +0.115 (+1.45%) | 338,095 |
| 24 Jan 2017 | USD | 8.17 | 8.17 | 7.8 | 7.955 | 7.955 | -0.205 (-2.51%) | 1,053,633 |
| 23 Jan 2017 | USD | 8.04 | 8.19 | 7.97 | 8.16 | 8.16 | +0.1 (+1.24%) | 520,591 |
| 20 Jan 2017 | USD | 8.08 | 8.09 | 7.99 | 8.06 | 8.06 | -0.02 (-0.25%) | 535,619 |
| 19 Jan 2017 | USD | 8.1 | 8.19 | 8.02 | 8.08 | 8.08 | +0.02 (+0.25%) | 576,352 |
| 18 Jan 2017 | USD | 8.25 | 8.3199 | 7.94 | 8.06 | 8.06 | -0.25 (-3.01%) | 1,028,804 |
| 17 Jan 2017 | USD | 8.73 | 8.8 | 8.28 | 8.31 | 8.31 | -0.46 (-5.25%) | 834,735 |
| 16 Jan 2017 | USD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 8.48 | 8.85 | 8.48 | 8.77 | 8.77 | +0.28 (+3.30%) | 1,054,159 |
| 12 Jan 2017 | USD | 8.52 | 8.735 | 8.365 | 8.49 | 8.49 | -0.09 (-1.05%) | 600,798 |
| 11 Jan 2017 | USD | 8.77 | 8.77 | 8.25 | 8.58 | 8.58 | -0.14 (-1.61%) | 823,801 |
| 10 Jan 2017 | USD | 8.67 | 8.745 | 8.3796 | 8.72 | 8.72 | +0.1 (+1.16%) | 570,765 |
| 9 Jan 2017 | USD | 8.69 | 8.79 | 8.5 | 8.62 | 8.62 | -0.02 (-0.23%) | 463,774 |
| 6 Jan 2017 | USD | 8.76 | 8.8 | 8.63 | 8.64 | 8.64 | -0.01 (-0.12%) | 449,909 |
| 5 Jan 2017 | USD | 8.93 | 8.97 | 8.6 | 8.65 | 8.65 | -0.26 (-2.92%) | 593,424 |
| 4 Jan 2017 | USD | 8.78 | 8.99 | 8.77 | 8.91 | 8.91 | +0.15 (+1.71%) | 724,581 |
| 3 Jan 2017 | USD | 8.85 | 9.04 | 8.73 | 8.76 | 8.76 | -0.1 (-1.13%) | 857,364 |
| 2 Jan 2017 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 8.93 | 8.94 | 8.7 | 8.86 | 8.86 | -0.03 (-0.34%) | 867,542 |
| 29 Dec 2016 | USD | 8.98 | 9.06 | 8.765 | 8.89 | 8.89 | -0.06 (-0.67%) | 793,741 |
| 28 Dec 2016 | USD | 9.25 | 9.3551 | 8.83 | 8.95 | 8.95 | -0.04 (-0.44%) | 654,076 |
| 27 Dec 2016 | USD | 8.92 | 9 | 8.83 | 8.99 | 8.99 | +0.13 (+1.47%) | 396,205 |
| 26 Dec 2016 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
