| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 4.65 | 4.69 | 4.5299 | 4.69 | 4.69 | +0.15 (+3.30%) | 15,945 |
| 2 Feb 2017 | USD | 4.5 | 4.5799 | 4.46 | 4.54 | 4.54 | -0.02 (-0.44%) | 16,826 |
| 1 Feb 2017 | USD | 4.52 | 4.5913 | 4.5165 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,585 |
| 31 Jan 2017 | USD | 4.46 | 4.63 | 4.41 | 4.61 | 4.61 | +0.15 (+3.36%) | 9,061 |
| 30 Jan 2017 | USD | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | -0.066 (-1.46%) | 7,060 |
| 27 Jan 2017 | USD | 4.5201 | 4.6144 | 4.48 | 4.5259 | 4.5259 | -0.045 (-0.98%) | 7,105 |
| 26 Jan 2017 | USD | 4.5146 | 4.5708 | 4.5145 | 4.5708 | 4.5708 | -0.04 (-0.87%) | 4,842 |
| 25 Jan 2017 | USD | 4.6085 | 4.6175 | 4.6075 | 4.6108 | 4.6108 | +0.051 (+1.11%) | 4,025 |
| 24 Jan 2017 | USD | 4.5 | 4.5701 | 4.46 | 4.56 | 4.56 | +0.049 (+1.09%) | 18,828 |
| 23 Jan 2017 | USD | 4.55 | 4.55 | 4.48 | 4.5108 | 4.5108 | +0.011 (+0.24%) | 11,067 |
| 20 Jan 2017 | USD | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.028 (-0.62%) | 9,913 |
| 19 Jan 2017 | USD | 4.52 | 4.5446 | 4.5101 | 4.5282 | 4.5282 | -0.034 (-0.75%) | 9,956 |
| 18 Jan 2017 | USD | 4.591 | 4.6 | 4.5401 | 4.5624 | 4.5624 | -0.008 (-0.17%) | 15,934 |
| 17 Jan 2017 | USD | 4.64 | 4.64 | 4.53 | 4.57 | 4.57 | -0.12 (-2.56%) | 3,820 |
| 16 Jan 2017 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.511 | 4.69 | 4.511 | 4.69 | 4.69 | +0.073 (+1.58%) | 2,587 |
| 12 Jan 2017 | USD | 4.48 | 4.617 | 4.4777 | 4.617 | 4.617 | +0.097 (+2.15%) | 3,795 |
| 11 Jan 2017 | USD | 4.5 | 4.53 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 23,947 |
| 10 Jan 2017 | USD | 4.505 | 4.505 | 4.5 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,156 |
| 9 Jan 2017 | USD | 4.35 | 4.5299 | 4.35 | 4.48 | 4.48 | +0.08 (+1.82%) | 39,628 |
| 6 Jan 2017 | USD | 4.56 | 4.56 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 21,190 |
| 5 Jan 2017 | USD | 4.55 | 4.61 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 20,131 |
| 4 Jan 2017 | USD | 4.66 | 4.6886 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 35,473 |
| 3 Jan 2017 | USD | 4.7344 | 4.7344 | 4.5595 | 4.61 | 4.61 | -0.16 (-3.35%) | 15,664 |
| 2 Jan 2017 | USD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.748 | 4.77 | 4.56 | 4.77 | 4.77 | +0.21 (+4.61%) | 7,914 |
| 29 Dec 2016 | USD | 4.59 | 4.6653 | 4.56 | 4.56 | 4.56 | +0.01 (+0.22%) | 7,315 |
| 28 Dec 2016 | USD | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 3,349 |
| 27 Dec 2016 | USD | 4.54 | 4.6 | 4.5336 | 4.59 | 4.59 | +0.02 (+0.44%) | 21,037 |
| 26 Dec 2016 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
