| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 8.27 | 8.28 | 8.04 | 8.18 | 24.54 | -0.12 (-1.45%) | 20,462,512 |
| 24 Jan 2017 | USD | 8.29 | 8.4 | 8.23 | 8.3 | 24.9 | +0.07 (+0.85%) | 27,622,452 |
| 23 Jan 2017 | USD | 8.21 | 8.25 | 8.125 | 8.23 | 24.69 | +0.04 (+0.49%) | 8,745,272 |
| 20 Jan 2017 | USD | 8.23 | 8.27 | 8.14 | 8.19 | 24.57 | +0.1 (+1.24%) | 9,539,145 |
| 19 Jan 2017 | USD | 8.21 | 8.25 | 8.005 | 8.09 | 24.27 | -0.14 (-1.70%) | 15,110,158 |
| 18 Jan 2017 | USD | 8.09 | 8.3 | 8.075 | 8.23 | 24.69 | +0.1 (+1.23%) | 19,457,374 |
| 17 Jan 2017 | USD | 8.06 | 8.13 | 8.03 | 8.13 | 24.39 | +0.09 (+1.12%) | 12,941,929 |
| 16 Jan 2017 | USD | 8.04 | 8.04 | 8.04 | 8.04 | 24.12 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 7.96 | 8.115 | 7.93 | 8.04 | 24.12 | +0.14 (+1.77%) | 10,719,158 |
| 12 Jan 2017 | USD | 8.09 | 8.15 | 7.89 | 7.9 | 23.7 | -0.34 (-4.13%) | 15,981,024 |
| 11 Jan 2017 | USD | 8.13 | 8.25 | 8.06 | 8.24 | 24.72 | +0.14 (+1.73%) | 13,298,076 |
| 10 Jan 2017 | USD | 7.91 | 8.1 | 7.885 | 8.1 | 24.3 | +0.59 (+7.86%) | 22,109,767 |
| 9 Jan 2017 | USD | 7.58 | 7.64 | 7.49 | 7.51 | 22.53 | -0.1 (-1.31%) | 12,004,384 |
| 6 Jan 2017 | USD | 7.72 | 7.75 | 7.58 | 7.61 | 22.83 | -0.17 (-2.19%) | 11,032,971 |
| 5 Jan 2017 | USD | 7.78 | 7.86 | 7.72 | 7.78 | 23.34 | +0.13 (+1.70%) | 14,096,161 |
| 4 Jan 2017 | USD | 7.39 | 7.68 | 7.385 | 7.65 | 22.95 | +0.14 (+1.86%) | 18,058,782 |
| 3 Jan 2017 | USD | 7.39 | 7.515 | 7.37 | 7.51 | 22.53 | +0.21 (+2.88%) | 11,832,393 |
| 2 Jan 2017 | USD | 7.3 | 7.3 | 7.3 | 7.3 | 21.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 7.44 | 7.49 | 7.25 | 7.3 | 21.9 | -0.05 (-0.68%) | 12,494,426 |
| 29 Dec 2016 | USD | 7.4 | 7.41 | 7.3 | 7.35 | 22.05 | -0.01 (-0.14%) | 15,366,361 |
| 28 Dec 2016 | USD | 7.53 | 7.58 | 7.36 | 7.36 | 22.08 | -0.01 (-0.14%) | 12,511,164 |
| 27 Dec 2016 | USD | 7.39 | 7.42 | 7.34 | 7.37 | 22.11 | +0.02 (+0.27%) | 9,261,320 |
| 26 Dec 2016 | USD | 7.35 | 7.35 | 7.35 | 7.35 | 22.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 7.37 | 7.42 | 7.33 | 7.35 | 22.05 | -0.03 (-0.41%) | 8,858,218 |
| 22 Dec 2016 | USD | 7.52 | 7.56 | 7.32 | 7.38 | 22.14 | -0.21 (-2.77%) | 13,550,762 |
| 21 Dec 2016 | USD | 7.63 | 7.67 | 7.5429 | 7.59 | 22.77 | +0.01 (+0.13%) | 9,928,470 |
| 20 Dec 2016 | USD | 7.51 | 7.65 | 7.48 | 7.58 | 22.74 | +0.18 (+2.43%) | 14,776,086 |
| 19 Dec 2016 | USD | 7.46 | 7.485 | 7.32 | 7.4 | 22.2 | -0.26 (-3.39%) | 21,586,373 |
| 16 Dec 2016 | USD | 7.78 | 7.9 | 7.66 | 7.66 | 22.98 | -0.24 (-3.04%) | 18,742,912 |
| 15 Dec 2016 | USD | 7.76 | 7.91 | 7.63 | 7.9 | 23.7 | -0.03 (-0.38%) | 23,335,184 |
