| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 5.58 | 5.81 | 5.565 | 5.72 | 5.72 | +0.2 (+3.62%) | 522,133 |
| 31 Jan 2017 | USD | 5.47 | 5.62 | 5.37 | 5.52 | 5.52 | +0.01 (+0.18%) | 259,845 |
| 30 Jan 2017 | USD | 5.64 | 5.75 | 5.43 | 5.51 | 5.51 | +0.14 (+2.61%) | 579,043 |
| 27 Jan 2017 | USD | 5.41 | 5.55 | 5.35 | 5.37 | 5.37 | -0.05 (-0.92%) | 108,806 |
| 26 Jan 2017 | USD | 5.38 | 5.65 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 127,663 |
| 25 Jan 2017 | USD | 5.35 | 5.47 | 5.29 | 5.37 | 5.37 | +0.09 (+1.70%) | 70,801 |
| 24 Jan 2017 | USD | 5.3 | 5.35 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 102,481 |
| 23 Jan 2017 | USD | 5.45 | 5.51 | 5.3 | 5.31 | 5.31 | -0.17 (-3.10%) | 103,613 |
| 20 Jan 2017 | USD | 5.54 | 5.6392 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 131,712 |
| 19 Jan 2017 | USD | 5.78 | 5.82 | 5.48 | 5.5 | 5.5 | -0.26 (-4.51%) | 214,361 |
| 18 Jan 2017 | USD | 5.91 | 5.96 | 5.74 | 5.76 | 5.76 | -0.12 (-2.04%) | 75,379 |
| 17 Jan 2017 | USD | 5.94 | 5.95 | 5.7577 | 5.88 | 5.88 | -0.1 (-1.67%) | 113,798 |
| 16 Jan 2017 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 5.93 | 6.06 | 5.8101 | 5.98 | 5.98 | +0.06 (+1.01%) | 160,899 |
| 12 Jan 2017 | USD | 5.91 | 6 | 5.68 | 5.92 | 5.92 | -0.02 (-0.34%) | 110,664 |
| 11 Jan 2017 | USD | 6.1 | 6.164 | 5.86 | 5.94 | 5.94 | -0.14 (-2.30%) | 164,016 |
| 10 Jan 2017 | USD | 5.94 | 6.14 | 5.87 | 6.08 | 6.08 | +0.18 (+3.05%) | 117,448 |
| 9 Jan 2017 | USD | 5.97 | 6 | 5.81 | 5.9 | 5.9 | -0.01 (-0.17%) | 94,799 |
| 6 Jan 2017 | USD | 6 | 6.15 | 5.91 | 5.91 | 5.91 | -0.1 (-1.66%) | 160,381 |
| 5 Jan 2017 | USD | 6.04 | 6.06 | 5.9 | 6.01 | 6.01 | +0.01 (+0.17%) | 136,330 |
| 4 Jan 2017 | USD | 5.89 | 6.05 | 5.88 | 6 | 6 | +0.13 (+2.21%) | 162,616 |
| 3 Jan 2017 | USD | 5.64 | 5.96 | 5.6 | 5.87 | 5.87 | +0.27 (+4.82%) | 307,955 |
| 2 Jan 2017 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 5.68 | 5.84 | 5.5584 | 5.6 | 5.6 | -0.09 (-1.58%) | 152,614 |
| 29 Dec 2016 | USD | 5.62 | 5.7 | 5.5 | 5.69 | 5.69 | +0.07 (+1.25%) | 179,900 |
| 28 Dec 2016 | USD | 5.72 | 5.8326 | 5.535 | 5.62 | 5.62 | -0.18 (-3.10%) | 214,546 |
| 27 Dec 2016 | USD | 5.89 | 6.04 | 5.7501 | 5.8 | 5.8 | -0.11 (-1.86%) | 114,123 |
| 26 Dec 2016 | USD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 5.67 | 5.97 | 5.59 | 5.91 | 5.91 | +0.25 (+4.42%) | 171,949 |
| 22 Dec 2016 | USD | 5.66 | 5.75 | 5.58 | 5.66 | 5.66 | -0.05 (-0.88%) | 145,314 |
