| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 1.6007 | 1.6109 | 1.54 | 1.5695 | 1.5695 | -0.008 (-0.48%) | 41,744 |
| 20 Dec 2016 | USD | 1.5752 | 1.6189 | 1.4964 | 1.5771 | 1.5771 | -0.013 (-0.85%) | 84,340 |
| 19 Dec 2016 | USD | 1.5959 | 1.6603 | 1.5173 | 1.5906 | 1.5906 | +0.012 (+0.75%) | 123,267 |
| 16 Dec 2016 | USD | 1.5048 | 1.5996 | 1.4911 | 1.5787 | 1.5787 | +0.098 (+6.63%) | 78,309 |
| 15 Dec 2016 | USD | 1.537 | 1.6 | 1.4605 | 1.4806 | 1.4806 | -0.121 (-7.58%) | 115,357 |
| 14 Dec 2016 | USD | 1.652 | 1.6994 | 1.6021 | 1.6021 | 1.6021 | -0.018 (-1.13%) | 36,639 |
| 13 Dec 2016 | USD | 1.6953 | 1.73 | 1.6204 | 1.6204 | 1.6204 | -0.033 (-2.00%) | 27,126 |
| 12 Dec 2016 | USD | 1.779 | 1.78 | 1.6354 | 1.6535 | 1.6535 | -0.127 (-7.11%) | 57,838 |
| 9 Dec 2016 | USD | 1.8554 | 1.8736 | 1.75 | 1.78 | 1.78 | -0.065 (-3.52%) | 55,494 |
| 8 Dec 2016 | USD | 1.876 | 1.9341 | 1.8376 | 1.845 | 1.845 | -0.002 (-0.12%) | 43,109 |
| 7 Dec 2016 | USD | 1.78 | 1.9329 | 1.7719 | 1.8472 | 1.8472 | +0.083 (+4.69%) | 52,916 |
| 6 Dec 2016 | USD | 1.725 | 1.78 | 1.675 | 1.7645 | 1.7645 | +0.025 (+1.41%) | 71,685 |
| 5 Dec 2016 | USD | 1.6618 | 1.8119 | 1.6345 | 1.74 | 1.74 | +0.087 (+5.27%) | 175,331 |
| 2 Dec 2016 | USD | 1.5526 | 1.6604 | 1.4916 | 1.6529 | 1.6529 | +0.097 (+6.22%) | 117,597 |
| 1 Dec 2016 | USD | 1.641 | 1.641 | 1.4399 | 1.5561 | 1.5561 | -0.04 (-2.51%) | 119,081 |
| 30 Nov 2016 | USD | 1.616 | 1.6349 | 1.5806 | 1.5961 | 1.5961 | -0.015 (-0.91%) | 35,532 |
| 29 Nov 2016 | USD | 1.5534 | 1.6199 | 1.5391 | 1.6108 | 1.6108 | +0.062 (+4.00%) | 41,949 |
| 28 Nov 2016 | USD | 1.561 | 1.6514 | 1.4873 | 1.5488 | 1.5488 | +0.022 (+1.44%) | 58,310 |
| 25 Nov 2016 | USD | 1.559 | 1.559 | 1.4858 | 1.5268 | 1.5268 | -0.026 (-1.67%) | 28,211 |
| 24 Nov 2016 | USD | 1.5528 | 1.5528 | 1.5528 | 1.5528 | 1.5528 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 1.5969 | 1.5969 | 1.4577 | 1.5528 | 1.5528 | -0.007 (-0.46%) | 85,275 |
| 22 Nov 2016 | USD | 1.5054 | 1.5949 | 1.5054 | 1.56 | 1.56 | +0.006 (+0.36%) | 41,293 |
| 21 Nov 2016 | USD | 1.45 | 1.6363 | 1.4207 | 1.5544 | 1.5544 | +0.146 (+10.39%) | 142,109 |
| 18 Nov 2016 | USD | 1.527 | 1.564 | 1.3717 | 1.4081 | 1.4081 | -0.097 (-6.41%) | 177,312 |
| 17 Nov 2016 | USD | 1.5691 | 1.648 | 1.4895 | 1.5046 | 1.5046 | -0.047 (-3.04%) | 62,350 |
| 16 Nov 2016 | USD | 1.6047 | 1.63 | 1.541 | 1.5517 | 1.5517 | -0.267 (-14.67%) | 96,615 |
| 15 Nov 2016 | USD | 1.8372 | 1.9146 | 1.778 | 1.8184 | 1.8184 | +0.006 (+0.34%) | 57,819 |
| 14 Nov 2016 | USD | 1.8412 | 1.9227 | 1.7287 | 1.8123 | 1.8123 | +0.076 (+4.41%) | 72,505 |
| 11 Nov 2016 | USD | 2.022 | 2.0952 | 1.6394 | 1.7358 | 1.7358 | -0.276 (-13.74%) | 113,193 |
| 10 Nov 2016 | USD | 2.095 | 2.1046 | 1.9357 | 2.0122 | 2.0122 | -0.018 (-0.88%) | 63,408 |
