| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 11.91 | 11.98 | 11.857 | 11.95 | 11.95 | -0.04 (-0.33%) | 50,644 |
| 31 Jan 2017 | USD | 11.96 | 12.01 | 11.9557 | 11.99 | 11.99 | +0.17 (+1.44%) | 34,204 |
| 30 Jan 2017 | USD | 11.79 | 11.86 | 11.79 | 11.82 | 11.82 | +0.03 (+0.25%) | 132,899 |
| 27 Jan 2017 | USD | 11.72 | 11.79 | 11.7161 | 11.79 | 11.79 | +0.02 (+0.17%) | 20,774 |
| 26 Jan 2017 | USD | 11.76 | 11.78 | 11.7243 | 11.77 | 11.77 | -0.1 (-0.84%) | 41,422 |
| 25 Jan 2017 | USD | 11.85 | 11.88 | 11.8106 | 11.87 | 11.87 | -0.1 (-0.84%) | 18,765 |
| 24 Jan 2017 | USD | 12.0101 | 12.04 | 11.95 | 11.97 | 11.97 | -0.06 (-0.50%) | 45,139 |
| 23 Jan 2017 | USD | 12 | 12.05 | 12 | 12.03 | 12.03 | +0.07 (+0.59%) | 25,685 |
| 20 Jan 2017 | USD | 11.91 | 12.02 | 11.88 | 11.96 | 11.96 | +0.036 (+0.30%) | 27,271 |
| 19 Jan 2017 | USD | 11.88 | 11.94 | 11.8338 | 11.9241 | 11.9241 | -0.002 (-0.01%) | 118,207 |
| 18 Jan 2017 | USD | 12.02 | 12.03 | 11.9 | 11.9258 | 11.9258 | -0.104 (-0.87%) | 40,634 |
| 17 Jan 2017 | USD | 12.04 | 12.04 | 11.9948 | 12.03 | 12.03 | +0.17 (+1.43%) | 87,721 |
| 16 Jan 2017 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.8 | 11.87 | 11.76 | 11.86 | 11.86 | +0.02 (+0.17%) | 30,315 |
| 12 Jan 2017 | USD | 11.9 | 11.94 | 11.84 | 11.84 | 11.84 | +0.054 (+0.46%) | 55,344 |
| 11 Jan 2017 | USD | 11.73 | 11.85 | 11.66 | 11.7861 | 11.7861 | +0.026 (+0.22%) | 16,144 |
| 10 Jan 2017 | USD | 11.75 | 11.78 | 11.74 | 11.76 | 11.76 | +0.055 (+0.47%) | 14,994 |
| 9 Jan 2017 | USD | 11.68 | 11.74 | 11.66 | 11.7051 | 11.7051 | +0.095 (+0.82%) | 29,989 |
| 6 Jan 2017 | USD | 11.62 | 11.67 | 11.59 | 11.61 | 11.61 | -0.09 (-0.77%) | 44,159 |
| 5 Jan 2017 | USD | 11.66 | 11.729 | 11.65 | 11.7 | 11.7 | +0.19 (+1.65%) | 56,903 |
| 4 Jan 2017 | USD | 11.54 | 11.55 | 11.49 | 11.51 | 11.51 | +0.04 (+0.35%) | 137,553 |
| 3 Jan 2017 | USD | 11.38 | 11.51 | 11.37 | 11.47 | 11.47 | +0.08 (+0.70%) | 236,457 |
| 2 Jan 2017 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.46 | 11.48 | 11.38 | 11.39 | 11.39 | -0.06 (-0.52%) | 110,003 |
| 29 Dec 2016 | USD | 11.3384 | 11.48 | 11.3356 | 11.45 | 11.45 | +0.14 (+1.24%) | 60,594 |
| 28 Dec 2016 | USD | 11.26 | 11.31 | 11.25 | 11.31 | 11.31 | +0.04 (+0.35%) | 59,684 |
| 27 Dec 2016 | USD | 11.22 | 11.28 | 11.22 | 11.27 | 11.27 | +0.07 (+0.63%) | 49,812 |
| 26 Dec 2016 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 11.1993 | 11.23 | 11.195 | 11.2 | 11.2 | +0.04 (+0.36%) | 80,613 |
| 22 Dec 2016 | USD | 11.18 | 11.22 | 11.16 | 11.16 | 11.16 | -0.04 (-0.36%) | 33,432 |
