| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 7.95 | 7.95 | 7.5 | 7.58 | 113.6994 | -0.37 (-4.65%) | 14,581 |
| 3 Feb 2017 | USD | 8 | 8.06 | 7.9001 | 7.95 | 119.2494 | -0.03 (-0.38%) | 6,815 |
| 2 Feb 2017 | USD | 8.05 | 8.24 | 7.87 | 7.98 | 119.6994 | -0.1 (-1.24%) | 5,670 |
| 1 Feb 2017 | USD | 8.13 | 8.34 | 7.63 | 8.08 | 121.1994 | -0.06 (-0.74%) | 16,127 |
| 31 Jan 2017 | USD | 8.5 | 8.5 | 7.92 | 8.14 | 122.0994 | -0.11 (-1.33%) | 17,157 |
| 30 Jan 2017 | USD | 9.08 | 9.155 | 8.16 | 8.25 | 123.7494 | -0.86 (-9.44%) | 19,250 |
| 27 Jan 2017 | USD | 9.31 | 9.5855 | 9.07 | 9.11 | 136.6493 | -0.29 (-3.09%) | 10,015 |
| 26 Jan 2017 | USD | 9.52 | 9.86 | 9.37 | 9.4 | 140.9993 | -0.2 (-2.08%) | 4,918 |
| 25 Jan 2017 | USD | 9.63 | 9.67 | 9.448 | 9.6 | 143.9993 | +0.05 (+0.52%) | 5,726 |
| 24 Jan 2017 | USD | 9.52 | 9.795 | 9.4 | 9.55 | 143.2493 | +0.04 (+0.42%) | 10,098 |
| 23 Jan 2017 | USD | 9.52 | 9.65 | 9.42 | 9.51 | 142.6493 | -0.06 (-0.63%) | 9,845 |
| 20 Jan 2017 | USD | 9.55 | 9.8038 | 9.51 | 9.57 | 143.5493 | +0.01 (+0.10%) | 8,434 |
| 19 Jan 2017 | USD | 9.86 | 9.99 | 9.52 | 9.56 | 143.3993 | -0.31 (-3.14%) | 5,043 |
| 18 Jan 2017 | USD | 9.75 | 10.0199 | 9.7 | 9.87 | 148.0493 | +0.11 (+1.13%) | 4,203 |
| 17 Jan 2017 | USD | 9.97 | 9.98 | 9.66 | 9.76 | 146.3993 | -0.24 (-2.40%) | 7,003 |
| 16 Jan 2017 | USD | 10 | 10 | 10 | 10 | 149.9993 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 9.95 | 10.19 | 9.8466 | 10 | 149.9993 | +0.12 (+1.21%) | 11,093 |
| 12 Jan 2017 | USD | 9.92 | 10.01 | 9.5101 | 9.88 | 148.1993 | -0.05 (-0.50%) | 9,971 |
| 11 Jan 2017 | USD | 10.1 | 10.26 | 9.71 | 9.93 | 148.9493 | -0.23 (-2.26%) | 9,439 |
| 10 Jan 2017 | USD | 10.03 | 10.26 | 10.01 | 10.16 | 152.3992 | +0.09 (+0.89%) | 6,367 |
| 9 Jan 2017 | USD | 10.53 | 10.56 | 10.02 | 10.07 | 151.0492 | -0.49 (-4.64%) | 13,351 |
| 6 Jan 2017 | USD | 10.77 | 10.87 | 10.28 | 10.56 | 158.3992 | +0.29 (+2.82%) | 10,212 |
| 5 Jan 2017 | USD | 10.49 | 10.49 | 9.95 | 10.27 | 154.0492 | -0.04 (-0.39%) | 5,314 |
| 4 Jan 2017 | USD | 10.05 | 10.36 | 9.83 | 10.31 | 154.6492 | +0.48 (+4.88%) | 10,691 |
| 3 Jan 2017 | USD | 10.07 | 10.2899 | 9.61 | 9.83 | 147.4493 | -0.11 (-1.11%) | 10,268 |
| 2 Jan 2017 | USD | 9.94 | 9.94 | 9.94 | 9.94 | 149.0993 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 10.05 | 10.26 | 9.81 | 9.94 | 149.0993 | -0.15 (-1.49%) | 8,762 |
| 29 Dec 2016 | USD | 10.36 | 10.4399 | 10.04 | 10.09 | 151.3492 | -0.29 (-2.79%) | 6,232 |
| 28 Dec 2016 | USD | 10.81 | 11.03 | 10.24 | 10.38 | 155.6992 | -0.48 (-4.42%) | 6,895 |
| 27 Dec 2016 | USD | 10.98 | 11.05 | 10.71 | 10.86 | 162.8992 | -0.1 (-0.91%) | 8,320 |
