| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 9.86 | 9.9369 | 9.82 | 9.92 | 9.92 | -0.03 (-0.30%) | 660,246 |
| 31 Jan 2017 | USD | 9.9 | 9.95 | 9.895 | 9.95 | 9.95 | +0.15 (+1.53%) | 896,913 |
| 30 Jan 2017 | USD | 9.78 | 9.8399 | 9.76 | 9.8 | 9.8 | +0.045 (+0.46%) | 435,032 |
| 27 Jan 2017 | USD | 9.7 | 9.76 | 9.69 | 9.755 | 9.755 | +0.02 (+0.21%) | 199,466 |
| 26 Jan 2017 | USD | 9.74 | 9.76 | 9.7 | 9.735 | 9.735 | -0.075 (-0.76%) | 693,764 |
| 25 Jan 2017 | USD | 9.85 | 9.86 | 9.78 | 9.81 | 9.81 | -0.12 (-1.21%) | 470,874 |
| 24 Jan 2017 | USD | 9.97 | 10 | 9.9 | 9.93 | 9.93 | -0.04 (-0.40%) | 759,635 |
| 23 Jan 2017 | USD | 9.95 | 10 | 9.93 | 9.97 | 9.97 | +0.05 (+0.50%) | 682,540 |
| 20 Jan 2017 | USD | 9.88 | 9.97 | 9.845 | 9.92 | 9.92 | +0.03 (+0.30%) | 428,336 |
| 19 Jan 2017 | USD | 9.84 | 9.895 | 9.8 | 9.89 | 9.89 | +0.01 (+0.10%) | 325,101 |
| 18 Jan 2017 | USD | 9.97 | 9.9751 | 9.864 | 9.88 | 9.88 | -0.1 (-1.00%) | 463,159 |
| 17 Jan 2017 | USD | 9.99 | 9.99 | 9.94 | 9.98 | 9.98 | +0.16 (+1.63%) | 665,209 |
| 16 Jan 2017 | USD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 9.79 | 9.84 | 9.73 | 9.82 | 9.82 | +0.01 (+0.10%) | 548,750 |
| 12 Jan 2017 | USD | 9.84 | 9.88 | 9.8 | 9.81 | 9.81 | +0.05 (+0.51%) | 727,797 |
| 11 Jan 2017 | USD | 9.7 | 9.815 | 9.63 | 9.76 | 9.76 | +0.04 (+0.41%) | 727,124 |
| 10 Jan 2017 | USD | 9.69 | 9.7299 | 9.67 | 9.72 | 9.72 | +0.06 (+0.62%) | 785,314 |
| 9 Jan 2017 | USD | 9.62 | 9.7 | 9.62 | 9.66 | 9.66 | +0.07 (+0.73%) | 459,540 |
| 6 Jan 2017 | USD | 9.59 | 9.639 | 9.55 | 9.59 | 9.59 | -0.07 (-0.72%) | 348,998 |
| 5 Jan 2017 | USD | 9.61 | 9.67 | 9.61 | 9.66 | 9.66 | +0.14 (+1.47%) | 588,357 |
| 4 Jan 2017 | USD | 9.54 | 9.55 | 9.49 | 9.52 | 9.52 | +0.07 (+0.74%) | 431,866 |
| 3 Jan 2017 | USD | 9.39 | 9.5 | 9.3689 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,070,051 |
| 2 Jan 2017 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 9.47 | 9.48 | 9.365 | 9.39 | 9.39 | -0.05 (-0.53%) | 2,594,461 |
| 29 Dec 2016 | USD | 9.34 | 9.47 | 9.34 | 9.44 | 9.44 | +0.13 (+1.40%) | 2,120,576 |
| 28 Dec 2016 | USD | 9.29 | 9.33 | 9.27 | 9.31 | 9.31 | +0.01 (+0.11%) | 1,091,289 |
| 27 Dec 2016 | USD | 9.28 | 9.31 | 9.28 | 9.3 | 9.3 | +0.06 (+0.65%) | 761,372 |
| 26 Dec 2016 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 9.23 | 9.26 | 9.23 | 9.24 | 9.24 | +0.02 (+0.22%) | 4,173,217 |
| 22 Dec 2016 | USD | 9.22 | 9.25 | 9.2 | 9.22 | 9.22 | -0.01 (-0.11%) | 2,576,695 |
