| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 4.948 | 5.134 | 4.934 | 5.087 | 5.087 | +0.141 (+2.85%) | 35,350,061 |
| 26 Jan 2017 | USD | 4.9255 | 4.965 | 4.911 | 4.946 | 4.946 | +0.003 (+0.06%) | 14,184,367 |
| 25 Jan 2017 | USD | 4.9985 | 5.003 | 4.914 | 4.943 | 4.943 | -0.062 (-1.24%) | 18,026,252 |
| 24 Jan 2017 | USD | 4.965 | 5.035 | 4.94 | 5.005 | 5.005 | +0.065 (+1.32%) | 18,053,627 |
| 23 Jan 2017 | USD | 4.9785 | 4.984 | 4.896 | 4.94 | 4.94 | -0.035 (-0.70%) | 17,069,253 |
| 20 Jan 2017 | USD | 5.027 | 5.027 | 4.9 | 4.975 | 4.975 | -0.024 (-0.47%) | 20,845,890 |
| 19 Jan 2017 | USD | 5.111 | 5.128 | 4.4595 | 4.9985 | 4.9985 | -0.126 (-2.45%) | 30,642,896 |
| 18 Jan 2017 | USD | 5.207 | 5.207 | 5.122 | 5.124 | 5.124 | -0.051 (-0.99%) | 11,649,449 |
| 17 Jan 2017 | USD | 5.215 | 5.27 | 5.157 | 5.175 | 5.175 | -0.029 (-0.56%) | 13,954,243 |
| 16 Jan 2017 | USD | 5.28 | 5.2921 | 5.184 | 5.204 | 5.204 | -0.066 (-1.25%) | 9,682,176 |
| 13 Jan 2017 | USD | 5.274 | 5.3 | 5.22 | 5.27 | 5.27 | +0.001 (+0.02%) | 19,340,823 |
| 12 Jan 2017 | USD | 5.26 | 5.306 | 5.227 | 5.269 | 5.269 | +0.104 (+2.01%) | 23,386,655 |
| 11 Jan 2017 | USD | 5.28 | 5.28 | 5.15 | 5.165 | 5.165 | -0.063 (-1.21%) | 14,684,930 |
| 10 Jan 2017 | USD | 5.212 | 5.267 | 5.15 | 5.228 | 5.228 | +0.07 (+1.36%) | 17,804,331 |
| 9 Jan 2017 | USD | 5.188 | 5.199 | 5.12 | 5.158 | 5.158 | -0.002 (-0.04%) | 10,105,005 |
| 6 Jan 2017 | USD | 5.17 | 5.171 | 5.104 | 5.16 | 5.16 | -0.006 (-0.12%) | 9,481,568 |
| 5 Jan 2017 | USD | 5.219 | 5.249 | 5.119 | 5.166 | 5.166 | -0.009 (-0.17%) | 17,996,163 |
| 4 Jan 2017 | USD | 5.138 | 5.21 | 5.124 | 5.175 | 5.175 | -0.015 (-0.29%) | 13,425,131 |
| 3 Jan 2017 | USD | 5.166 | 5.24 | 5.112 | 5.19 | 5.19 | +0.14 (+2.77%) | 30,645,794 |
| 30 Dec 2016 | USD | 5.052 | 5.08 | 4.9875 | 5.05 | 5.05 | +0.024 (+0.48%) | 3,470,509 |
| 29 Dec 2016 | USD | 5.049 | 5.088 | 4.9975 | 5.026 | 5.026 | +0.026 (+0.52%) | 7,332,653 |
| 28 Dec 2016 | USD | 4.9455 | 5.064 | 4.888 | 5 | 5 | +0.112 (+2.29%) | 10,977,083 |
| 23 Dec 2016 | USD | 4.9415 | 4.977 | 4.832 | 4.888 | 4.888 | -0.068 (-1.36%) | 7,079,848 |
| 22 Dec 2016 | USD | 4.984 | 5.06 | 4.9365 | 4.9555 | 4.9555 | -0.092 (-1.83%) | 14,447,317 |
| 21 Dec 2016 | USD | 5.148 | 5.148 | 5.048 | 5.048 | 5.048 | -0.023 (-0.45%) | 14,981,778 |
| 20 Dec 2016 | USD | 5.049 | 5.085 | 5.019 | 5.071 | 5.071 | +0.011 (+0.22%) | 15,021,428 |
| 19 Dec 2016 | USD | 5.104 | 5.137 | 5.0156 | 5.06 | 5.06 | -0.04 (-0.78%) | 14,582,472 |
| 16 Dec 2016 | USD | 5.15 | 5.169 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 64,009,012 |
| 15 Dec 2016 | USD | 5.11 | 5.185 | 5.08 | 5.13 | 5.13 | -0.055 (-1.06%) | 35,357,352 |
| 14 Dec 2016 | USD | 5.291 | 5.309 | 5.0996 | 5.185 | 5.185 | -0.082 (-1.56%) | 25,113,930 |
