| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 10.45 | 10.52 | 10.34 | 10.39 | 10.39 | -0.1 (-0.95%) | 564,531 |
| 7 Feb 2017 | USD | 10.66 | 10.67 | 10.45 | 10.49 | 10.49 | -0.13 (-1.22%) | 331,119 |
| 6 Feb 2017 | USD | 10.58 | 10.72 | 10.52 | 10.62 | 10.62 | +0.05 (+0.47%) | 461,554 |
| 3 Feb 2017 | USD | 10.35 | 10.6 | 10.17 | 10.57 | 10.57 | +0.29 (+2.82%) | 448,081 |
| 2 Feb 2017 | USD | 10.35 | 10.35 | 10.17 | 10.28 | 10.28 | -0.06 (-0.58%) | 798,632 |
| 1 Feb 2017 | USD | 10.3 | 10.44 | 10.21 | 10.34 | 10.34 | +0.07 (+0.68%) | 717,081 |
| 31 Jan 2017 | USD | 10.32 | 10.32 | 10.15 | 10.27 | 10.27 | -0.02 (-0.19%) | 394,518 |
| 30 Jan 2017 | USD | 10.32 | 10.37 | 10.09 | 10.29 | 10.29 | -0.04 (-0.39%) | 602,923 |
| 27 Jan 2017 | USD | 10.35 | 10.52 | 10.32 | 10.33 | 10.33 | -0.02 (-0.19%) | 583,475 |
| 26 Jan 2017 | USD | 10.42 | 10.61 | 10.34 | 10.35 | 10.35 | -0.12 (-1.15%) | 1,192,882 |
| 25 Jan 2017 | USD | 10.22 | 10.5 | 10.17 | 10.47 | 10.47 | +0.25 (+2.45%) | 1,363,774 |
| 24 Jan 2017 | USD | 10.25 | 10.26 | 10.05 | 10.22 | 10.22 | -0.02 (-0.20%) | 1,244,114 |
| 23 Jan 2017 | USD | 10.3 | 10.35 | 10.18 | 10.24 | 10.24 | -0.06 (-0.58%) | 308,593 |
| 20 Jan 2017 | USD | 10.31 | 10.39 | 10.26 | 10.3 | 10.3 | +0.02 (+0.19%) | 298,263 |
| 19 Jan 2017 | USD | 10.28 | 10.3599 | 10.2 | 10.28 | 10.28 | 0.0 (0.0%) | 337,043 |
| 18 Jan 2017 | USD | 10.33 | 10.45 | 10.26 | 10.28 | 10.28 | -0.09 (-0.87%) | 362,860 |
| 17 Jan 2017 | USD | 10.22 | 10.49 | 10.13 | 10.37 | 10.37 | +0.11 (+1.07%) | 1,012,410 |
| 16 Jan 2017 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 9.96 | 10.3 | 9.86 | 10.26 | 10.26 | +0.34 (+3.43%) | 564,025 |
| 12 Jan 2017 | USD | 9.97 | 10.09 | 9.83 | 9.92 | 9.92 | -0.03 (-0.30%) | 462,251 |
| 11 Jan 2017 | USD | 9.79 | 10.1 | 9.78 | 9.95 | 9.95 | +0.17 (+1.74%) | 488,539 |
| 10 Jan 2017 | USD | 9.8 | 9.84 | 9.61 | 9.78 | 9.78 | +0.01 (+0.10%) | 209,976 |
| 9 Jan 2017 | USD | 9.85 | 9.85 | 9.661 | 9.77 | 9.77 | -0.06 (-0.61%) | 205,047 |
| 6 Jan 2017 | USD | 10 | 10.0381 | 9.78 | 9.83 | 9.83 | -0.12 (-1.21%) | 144,866 |
| 5 Jan 2017 | USD | 10.02 | 10.09 | 9.85 | 9.95 | 9.95 | -0.01 (-0.10%) | 230,886 |
| 4 Jan 2017 | USD | 9.93 | 10 | 9.855 | 9.96 | 9.96 | +0.06 (+0.61%) | 443,147 |
| 3 Jan 2017 | USD | 9.69 | 9.94 | 9.66 | 9.9 | 9.9 | +0.33 (+3.45%) | 500,915 |
| 2 Jan 2017 | USD | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 9.61 | 9.62 | 9.5 | 9.57 | 9.57 | -0.05 (-0.52%) | 934,893 |
| 29 Dec 2016 | USD | 9.54 | 9.64 | 9.49 | 9.62 | 9.62 | +0.03 (+0.31%) | 329,446 |
