| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 1,300 | 1,300 | 1,270 | 1,280 | 1,280 | -9 (-0.70%) | 29,047 |
| 1 Feb 2017 | USD | 1,295 | 1,300 | 1,270 | 1,289 | 1,289 | +19 (+1.50%) | 84,534 |
| 31 Jan 2017 | USD | 1,289 | 1,289 | 1,261 | 1,270 | 1,270 | +4 (+0.32%) | 54,980 |
| 30 Jan 2017 | USD | 1,278 | 1,299 | 1,259.7389 | 1,266 | 1,266 | -14 (-1.09%) | 82,292 |
| 27 Jan 2017 | USD | 1,300 | 1,315 | 1,275 | 1,280 | 1,280 | -28 (-2.14%) | 132,197 |
| 26 Jan 2017 | USD | 1,304 | 1,320 | 1,300 | 1,308 | 1,308 | -3 (-0.23%) | 29,837 |
| 25 Jan 2017 | USD | 1,320 | 1,320 | 1,305 | 1,311 | 1,311 | -9 (-0.68%) | 155,104 |
| 24 Jan 2017 | USD | 1,325 | 1,325 | 1,315 | 1,320 | 1,320 | -2 (-0.15%) | 71,449 |
| 23 Jan 2017 | USD | 1,335 | 1,352.84 | 1,315.5007 | 1,322 | 1,322 | -10 (-0.75%) | 62,261 |
| 20 Jan 2017 | USD | 1,327 | 1,335 | 1,320 | 1,332 | 1,332 | +1 (+0.08%) | 594,017 |
| 19 Jan 2017 | USD | 1,328 | 1,340 | 1,328 | 1,331 | 1,331 | -9 (-0.67%) | 32,187 |
| 18 Jan 2017 | USD | 1,340 | 1,340 | 1,326 | 1,340 | 1,340 | +10 (+0.75%) | 18,739 |
| 17 Jan 2017 | USD | 1,347 | 1,355 | 1,321 | 1,330 | 1,330 | -25 (-1.85%) | 286,548 |
| 16 Jan 2017 | USD | 1,331 | 1,358 | 1,331 | 1,355 | 1,355 | +11 (+0.82%) | 39,079 |
| 13 Jan 2017 | USD | 1,343 | 1,348 | 1,331 | 1,344 | 1,344 | +12 (+0.90%) | 33,297 |
| 12 Jan 2017 | USD | 1,343 | 1,348.0756 | 1,330 | 1,332 | 1,332 | -23 (-1.70%) | 129,902 |
| 11 Jan 2017 | USD | 1,348 | 1,355 | 1,338.1915 | 1,355 | 1,355 | +6 (+0.44%) | 44,579 |
| 10 Jan 2017 | USD | 1,343 | 1,349 | 1,338 | 1,349 | 1,349 | +9 (+0.67%) | 427,091 |
| 9 Jan 2017 | USD | 1,340 | 1,347 | 1,328 | 1,340 | 1,340 | +5 (+0.37%) | 92,906 |
| 6 Jan 2017 | USD | 1,335 | 1,340 | 1,320 | 1,335 | 1,335 | 0.0 (0.0%) | 420,963 |
| 5 Jan 2017 | USD | 1,334 | 1,340 | 1,318 | 1,335 | 1,335 | -2 (-0.15%) | 112,764 |
| 4 Jan 2017 | USD | 1,345 | 1,345 | 1,329 | 1,337 | 1,337 | -3 (-0.22%) | 119,860 |
| 3 Jan 2017 | USD | 1,345 | 1,345 | 1,321 | 1,340 | 1,340 | -4 (-0.30%) | 89,290 |
| 2 Jan 2017 | USD | 1,344 | 1,344 | 1,344 | 1,344 | 1,344 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 1,344 | 1,345 | 1,332.36 | 1,344 | 1,344 | +4 (+0.30%) | 13,765 |
| 29 Dec 2016 | USD | 1,331 | 1,342 | 1,330 | 1,340 | 1,340 | +2 (+0.15%) | 24,777 |
| 28 Dec 2016 | USD | 1,339 | 1,339 | 1,333 | 1,338 | 1,338 | +12 (+0.90%) | 9,903 |
| 27 Dec 2016 | USD | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | USD | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 1,317 | 1,340 | 1,317 | 1,326 | 1,326 | -2 (-0.15%) | 23,159 |
