| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 1.4788 | 1.48 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 61,600 |
| 31 Jan 2017 | USD | 1.55 | 1.6 | 1.36 | 1.42 | 1.42 | -0.08 (-5.33%) | 63,995 |
| 30 Jan 2017 | USD | 1.51 | 1.65 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 90,158 |
| 27 Jan 2017 | USD | 1.52 | 1.5842 | 1.4 | 1.48 | 1.48 | 0.0 (0.0%) | 36,093 |
| 26 Jan 2017 | USD | 1.46 | 1.7 | 1.4 | 1.48 | 1.48 | +0.021 (+1.47%) | 290,674 |
| 25 Jan 2017 | USD | 1.36 | 1.48 | 1.3 | 1.4585 | 1.4585 | +0.148 (+11.34%) | 91,067 |
| 24 Jan 2017 | USD | 1.3011 | 1.3837 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 55,637 |
| 23 Jan 2017 | USD | 1.31 | 1.3428 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 29,409 |
| 20 Jan 2017 | USD | 1.35 | 1.3607 | 1.2801 | 1.34 | 1.34 | -0.04 (-2.90%) | 39,328 |
| 19 Jan 2017 | USD | 1.45 | 1.45 | 1.28 | 1.38 | 1.38 | -0.07 (-4.83%) | 127,225 |
| 18 Jan 2017 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 65,635 |
| 17 Jan 2017 | USD | 1.5625 | 1.5625 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 57,600 |
| 16 Jan 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 1.57 | 1.6 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 100,023 |
| 12 Jan 2017 | USD | 1.45 | 1.94 | 1.4 | 1.6 | 1.6 | +0.15 (+10.34%) | 874,679 |
| 11 Jan 2017 | USD | 1.46 | 1.5 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 76,730 |
| 10 Jan 2017 | USD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 14,221 |
| 9 Jan 2017 | USD | 1.52 | 1.58 | 1.4472 | 1.49 | 1.49 | 0.0 (0.0%) | 59,797 |
| 6 Jan 2017 | USD | 1.47 | 1.53 | 1.41 | 1.49 | 1.49 | +0.04 (+2.76%) | 73,477 |
| 5 Jan 2017 | USD | 1.569 | 1.569 | 1.37 | 1.45 | 1.45 | -0.09 (-5.84%) | 99,011 |
| 4 Jan 2017 | USD | 1.54 | 1.55 | 1.45 | 1.54 | 1.54 | -0.03 (-1.91%) | 32,601 |
| 3 Jan 2017 | USD | 1.55 | 1.61 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 214,665 |
| 2 Jan 2017 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 1.46 | 1.55 | 1.39 | 1.55 | 1.55 | +0.12 (+8.39%) | 90,026 |
| 29 Dec 2016 | USD | 1.51 | 1.5293 | 1.36 | 1.43 | 1.43 | -0.06 (-4.03%) | 61,520 |
| 28 Dec 2016 | USD | 1.54 | 1.5499 | 1.3531 | 1.49 | 1.49 | +0.01 (+0.68%) | 35,874 |
| 27 Dec 2016 | USD | 1.49 | 1.5811 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 29,464 |
| 26 Dec 2016 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 1.58 | 1.5999 | 1.42 | 1.49 | 1.49 | -0.2 (-11.83%) | 137,528 |
| 22 Dec 2016 | USD | 1.38 | 1.75 | 1.3276 | 1.69 | 1.69 | +0.28 (+19.86%) | 221,562 |
