| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 4.9566 | 5.136 | 4.9371 | 5.0218 | 4.734 | -0.131 (-2.53%) | 3,769,453 |
| 7 Mar 2017 | USD | 4.924 | 5.2305 | 4.8914 | 5.1523 | 4.857 | +0.137 (+2.73%) | 3,625,050 |
| 6 Mar 2017 | USD | 5.1001 | 5.1001 | 4.9436 | 5.0153 | 4.7278 | -0.137 (-2.66%) | 3,020,908 |
| 3 Mar 2017 | USD | 4.9501 | 5.2077 | 4.9436 | 5.1523 | 4.857 | +0.124 (+2.46%) | 4,022,004 |
| 2 Mar 2017 | USD | 5.1131 | 5.1751 | 4.9892 | 5.0284 | 4.7402 | -0.241 (-4.58%) | 3,183,143 |
| 1 Mar 2017 | USD | 5.1262 | 5.3414 | 5.0936 | 5.2697 | 4.9677 | -0.019 (-0.37%) | 3,039,282 |
| 28 Feb 2017 | USD | 5.2566 | 5.4262 | 5.1523 | 5.2892 | 4.986 | +0.13 (+2.53%) | 6,160,717 |
| 27 Feb 2017 | USD | 5.5566 | 5.7653 | 5.1066 | 5.1588 | 4.8631 | -0.411 (-7.38%) | 5,107,031 |
| 24 Feb 2017 | USD | 5.7719 | 5.7849 | 5.524 | 5.5697 | 5.2505 | -0.052 (-0.93%) | 2,986,642 |
| 23 Feb 2017 | USD | 5.6153 | 5.8175 | 5.5762 | 5.6219 | 5.2997 | +0.261 (+4.87%) | 3,671,785 |
| 22 Feb 2017 | USD | 5.511 | 5.5827 | 5.2045 | 5.361 | 5.0537 | -0.15 (-2.72%) | 3,895,269 |
| 21 Feb 2017 | USD | 5.6023 | 5.6088 | 5.4653 | 5.511 | 5.1951 | -0.124 (-2.20%) | 2,267,514 |
| 20 Feb 2017 | USD | 5.6349 | 5.6349 | 5.6349 | 5.6349 | 5.3119 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 5.7979 | 5.824 | 5.6023 | 5.6349 | 5.3119 | -0.157 (-2.70%) | 2,343,194 |
| 16 Feb 2017 | USD | 5.8632 | 5.8827 | 5.7849 | 5.7914 | 5.4595 | -0.026 (-0.45%) | 2,985,791 |
| 15 Feb 2017 | USD | 5.7849 | 5.8632 | 5.7556 | 5.8175 | 5.4841 | +0.02 (+0.34%) | 2,053,233 |
| 14 Feb 2017 | USD | 5.9023 | 5.9023 | 5.7132 | 5.7979 | 5.4656 | +0.052 (+0.91%) | 2,953,095 |
| 13 Feb 2017 | USD | 5.7458 | 5.811 | 5.7164 | 5.7458 | 5.4165 | -0.085 (-1.45%) | 1,858,227 |
| 10 Feb 2017 | USD | 5.6806 | 5.8566 | 5.6545 | 5.8306 | 5.4964 | +0.131 (+2.29%) | 2,184,128 |
| 9 Feb 2017 | USD | 5.8827 | 5.8958 | 5.6871 | 5.7001 | 5.3734 | -0.117 (-2.02%) | 3,216,181 |
| 8 Feb 2017 | USD | 5.7979 | 5.8697 | 5.6936 | 5.8175 | 5.4841 | +0.046 (+0.79%) | 4,276,928 |
| 7 Feb 2017 | USD | 5.8893 | 5.9088 | 5.7197 | 5.7719 | 5.4411 | -0.15 (-2.53%) | 3,050,782 |
| 6 Feb 2017 | USD | 5.974 | 5.974 | 5.7719 | 5.9219 | 5.5825 | +0.143 (+2.48%) | 4,454,200 |
| 3 Feb 2017 | USD | 5.8371 | 5.9479 | 5.7523 | 5.7784 | 5.4472 | -0.267 (-4.42%) | 3,979,925 |
| 2 Feb 2017 | USD | 6.1436 | 6.1827 | 5.961 | 6.0458 | 5.6993 | +0.202 (+3.46%) | 3,247,316 |
| 1 Feb 2017 | USD | 5.7653 | 5.9128 | 5.7392 | 5.8436 | 5.5087 | -0.065 (-1.10%) | 2,569,072 |
| 31 Jan 2017 | USD | 5.8501 | 5.9219 | 5.824 | 5.9088 | 5.5701 | +0.306 (+5.47%) | 3,934,545 |
| 30 Jan 2017 | USD | 5.7262 | 5.7849 | 5.5566 | 5.6023 | 5.2812 | +0.02 (+0.35%) | 3,946,957 |
| 27 Jan 2017 | USD | 5.4653 | 5.6284 | 5.4458 | 5.5827 | 5.2627 | +0.163 (+3.01%) | 2,130,459 |
| 26 Jan 2017 | USD | 5.4458 | 5.5305 | 5.4197 | 5.4197 | 5.1091 | -0.13 (-2.35%) | 3,051,922 |
