| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 4.05 | 4.15 | 4 | 4.1 | 10,250 | +0.1 (+2.50%) | 18,351 |
| 2 Feb 2017 | USD | 4.15 | 4.15 | 3.95 | 4 | 10,000 | -0.15 (-3.61%) | 36,739 |
| 1 Feb 2017 | USD | 4.25 | 4.275 | 4.15 | 4.15 | 10,375 | -0.05 (-1.19%) | 106,054 |
| 31 Jan 2017 | USD | 4.25 | 4.3 | 4.2 | 4.2 | 10,500 | -0.1 (-2.33%) | 22,610 |
| 30 Jan 2017 | USD | 4.3 | 4.35 | 4.25 | 4.3 | 10,750 | -0.05 (-1.15%) | 6,434 |
| 27 Jan 2017 | USD | 4.2605 | 4.35 | 4.25 | 4.35 | 10,875 | +0.05 (+1.16%) | 25,347 |
| 26 Jan 2017 | USD | 4.25 | 4.35 | 4.25 | 4.3 | 10,750 | -0.05 (-1.15%) | 5,261 |
| 25 Jan 2017 | USD | 4.35 | 4.35 | 4.2574 | 4.35 | 10,875 | 0.0 (0.0%) | 7,809 |
| 24 Jan 2017 | USD | 4.25 | 4.35 | 4.2 | 4.35 | 10,875 | +0.05 (+1.16%) | 22,632 |
| 23 Jan 2017 | USD | 4.3 | 4.3 | 4.2 | 4.3 | 10,750 | 0.0 (0.0%) | 20,571 |
| 20 Jan 2017 | USD | 4.25 | 4.3 | 4.15 | 4.3 | 10,750 | +0.1 (+2.38%) | 53,709 |
| 19 Jan 2017 | USD | 4.1205 | 4.25 | 4.1 | 4.2 | 10,500 | 0.0 (0.0%) | 12,767 |
| 18 Jan 2017 | USD | 4.15 | 4.25 | 4.05 | 4.2 | 10,500 | +0.05 (+1.20%) | 25,899 |
| 17 Jan 2017 | USD | 4.1 | 4.25 | 4.1 | 4.15 | 10,375 | -0.05 (-1.19%) | 33,799 |
| 16 Jan 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 10,500 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.1 | 4.25 | 4.0815 | 4.2 | 10,500 | +0.1 (+2.44%) | 22,438 |
| 12 Jan 2017 | USD | 4.15 | 4.25 | 4.05 | 4.1 | 10,250 | -0.1 (-2.38%) | 17,474 |
| 11 Jan 2017 | USD | 4.055 | 4.25 | 4.055 | 4.2 | 10,500 | +0.05 (+1.20%) | 28,308 |
| 10 Jan 2017 | USD | 4.05 | 4.15 | 4 | 4.15 | 10,375 | +0.15 (+3.75%) | 21,740 |
| 9 Jan 2017 | USD | 3.9 | 4.1 | 3.9 | 4 | 10,000 | +0.05 (+1.27%) | 17,100 |
| 6 Jan 2017 | USD | 3.9 | 3.95 | 3.9 | 3.95 | 9,875 | 0.0 (0.0%) | 34,558 |
| 5 Jan 2017 | USD | 3.9 | 4.05 | 3.9 | 3.95 | 9,875 | 0.0 (0.0%) | 26,045 |
| 4 Jan 2017 | USD | 3.95 | 4 | 3.9 | 3.95 | 9,875 | -0.05 (-1.25%) | 19,824 |
| 3 Jan 2017 | USD | 4.1 | 4.1 | 4 | 4 | 10,000 | -0.1 (-2.44%) | 20,952 |
| 2 Jan 2017 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 10,250 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4 | 4.1 | 4 | 4.1 | 10,250 | +0.1 (+2.50%) | 13,983 |
| 29 Dec 2016 | USD | 4.05 | 4.05 | 3.95 | 4 | 10,000 | -0.05 (-1.23%) | 90,082 |
| 28 Dec 2016 | USD | 4.1 | 4.1562 | 4 | 4.05 | 10,125 | -0.1 (-2.41%) | 32,620 |
| 27 Dec 2016 | USD | 4.1 | 4.155 | 4.05 | 4.15 | 10,375 | 0.0 (0.0%) | 22,116 |
| 26 Dec 2016 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 10,375 | 0.0 (0.0%) | 0 |
