| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 4.2 | 4.5847 | 4.2 | 4.27 | 42.7 | +0.09 (+2.15%) | 33,336 |
| 31 Jan 2017 | USD | 4.15 | 4.23 | 4.11 | 4.18 | 41.8 | -0.02 (-0.48%) | 33,025 |
| 30 Jan 2017 | USD | 4.29 | 4.29 | 4.08 | 4.2 | 42 | -0.09 (-2.10%) | 11,817 |
| 27 Jan 2017 | USD | 4.16 | 4.46 | 4.15 | 4.29 | 42.9 | +0.14 (+3.37%) | 23,885 |
| 26 Jan 2017 | USD | 4.45 | 4.5 | 4.15 | 4.15 | 41.5 | -0.25 (-5.68%) | 22,872 |
| 25 Jan 2017 | USD | 4.45 | 4.81 | 4.4 | 4.4 | 44 | -0.15 (-3.30%) | 58,833 |
| 24 Jan 2017 | USD | 4.3728 | 4.55 | 4.21 | 4.55 | 45.5 | +0.24 (+5.57%) | 49,031 |
| 23 Jan 2017 | USD | 4.4 | 4.4 | 4.26 | 4.31 | 43.1 | -0.09 (-2.05%) | 35,747 |
| 20 Jan 2017 | USD | 4.477 | 4.477 | 4.3 | 4.4 | 44 | -0.02 (-0.45%) | 11,537 |
| 19 Jan 2017 | USD | 4.4 | 4.6003 | 4.4 | 4.42 | 44.2 | -0.05 (-1.13%) | 5,623 |
| 18 Jan 2017 | USD | 4.5416 | 4.6 | 4.47 | 4.4703 | 44.703 | -0.19 (-4.07%) | 8,850 |
| 17 Jan 2017 | USD | 4.65 | 4.66 | 4.5001 | 4.66 | 46.6 | -0.01 (-0.21%) | 16,169 |
| 16 Jan 2017 | USD | 4.67 | 4.67 | 4.67 | 4.67 | 46.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.75 | 4.79 | 4.32 | 4.67 | 46.7 | -0.18 (-3.71%) | 41,003 |
| 12 Jan 2017 | USD | 4.79 | 4.95 | 4.385 | 4.85 | 48.5 | +0.1 (+2.11%) | 47,951 |
| 11 Jan 2017 | USD | 4.8 | 4.8 | 4.3726 | 4.75 | 47.5 | 0.0 (0.0%) | 21,884 |
| 10 Jan 2017 | USD | 4.6 | 4.96 | 4.51 | 4.75 | 47.5 | +0.28 (+6.26%) | 56,969 |
| 9 Jan 2017 | USD | 4.41 | 4.5399 | 4.15 | 4.4701 | 44.701 | +0.06 (+1.36%) | 58,825 |
| 6 Jan 2017 | USD | 4.67 | 4.73 | 4.2033 | 4.41 | 44.1 | -0.04 (-0.90%) | 56,511 |
| 5 Jan 2017 | USD | 3.75 | 4.5 | 3.71 | 4.45 | 44.5 | +0.27 (+6.46%) | 29,191 |
| 4 Jan 2017 | USD | 3.93 | 4.3 | 3.9 | 4.18 | 41.8 | +0.27 (+6.91%) | 54,162 |
| 3 Jan 2017 | USD | 3.7 | 4.199 | 3.7 | 3.91 | 39.1 | +0.03 (+0.77%) | 44,488 |
| 2 Jan 2017 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 38.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 3.79 | 4 | 3.32 | 3.88 | 38.8 | +0.08 (+2.11%) | 72,834 |
| 29 Dec 2016 | USD | 4.06 | 4.11 | 3.73 | 3.8 | 38 | -0.26 (-6.40%) | 118,849 |
| 28 Dec 2016 | USD | 4.15 | 4.16 | 4 | 4.06 | 40.6 | -0.09 (-2.17%) | 31,791 |
| 27 Dec 2016 | USD | 4.59 | 4.65 | 4.1 | 4.15 | 41.5 | -0.5 (-10.75%) | 59,507 |
| 26 Dec 2016 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 46.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 4.55 | 4.799 | 4.55 | 4.65 | 46.5 | +0.05 (+1.09%) | 10,046 |
| 22 Dec 2016 | USD | 4.68 | 4.6843 | 4.52 | 4.6 | 46 | +0.06 (+1.32%) | 5,468 |
