| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 0.95 | 1 | 0.902 | 0.955 | 11.46 | +0.015 (+1.60%) | 109,502 |
| 31 Jan 2017 | USD | 0.99 | 1.09 | 0.935 | 0.94 | 11.28 | -0.049 (-4.95%) | 196,412 |
| 30 Jan 2017 | USD | 0.98 | 0.99 | 0.96 | 0.989 | 11.868 | +0.039 (+4.11%) | 26,170 |
| 27 Jan 2017 | USD | 0.93 | 0.979 | 0.93 | 0.95 | 11.4 | +0.02 (+2.15%) | 59,766 |
| 26 Jan 2017 | USD | 0.9 | 0.94 | 0.9 | 0.93 | 11.16 | +0.01 (+1.09%) | 68,493 |
| 25 Jan 2017 | USD | 0.919 | 0.94 | 0.9 | 0.92 | 11.04 | -0.008 (-0.86%) | 6,628 |
| 24 Jan 2017 | USD | 0.95 | 0.95 | 0.92 | 0.928 | 11.136 | +0.018 (+1.98%) | 7,121 |
| 23 Jan 2017 | USD | 0.94 | 0.94 | 0.866 | 0.91 | 10.92 | +0.02 (+2.25%) | 109,811 |
| 20 Jan 2017 | USD | 0.907 | 0.998 | 0.881 | 0.89 | 10.68 | -0.04 (-4.30%) | 28,971 |
| 19 Jan 2017 | USD | 0.932 | 0.979 | 0.86 | 0.93 | 11.16 | +0.01 (+1.09%) | 147,190 |
| 18 Jan 2017 | USD | 0.932 | 0.946 | 0.92 | 0.92 | 11.04 | 0.0 (0.0%) | 16,160 |
| 17 Jan 2017 | USD | 0.92 | 0.95 | 0.92 | 0.92 | 11.04 | +0.02 (+2.22%) | 20,198 |
| 16 Jan 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 10.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 0.918 | 0.927 | 0.9 | 0.9 | 10.8 | -0.01 (-1.10%) | 7,866 |
| 12 Jan 2017 | USD | 0.91 | 0.929 | 0.86 | 0.91 | 10.92 | 0.0 (0.0%) | 53,121 |
| 11 Jan 2017 | USD | 0.928 | 0.93 | 0.91 | 0.91 | 10.92 | 0.0 (0.0%) | 10,574 |
| 10 Jan 2017 | USD | 0.92 | 0.94 | 0.91 | 0.91 | 10.92 | -0.002 (-0.22%) | 8,397 |
| 9 Jan 2017 | USD | 0.91 | 0.95 | 0.91 | 0.912 | 10.944 | -0.018 (-1.94%) | 6,729 |
| 6 Jan 2017 | USD | 0.95 | 0.96 | 0.91 | 0.93 | 11.16 | -0.01 (-1.06%) | 15,634 |
| 5 Jan 2017 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 11.28 | 0.0 (0.0%) | 720 |
| 4 Jan 2017 | USD | 0.908 | 0.96 | 0.908 | 0.94 | 11.28 | +0.01 (+1.08%) | 5,657 |
| 3 Jan 2017 | USD | 0.923 | 0.96 | 0.923 | 0.93 | 11.16 | +0.03 (+3.33%) | 44,707 |
| 2 Jan 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 10.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 0.95 | 0.975 | 0.9 | 0.9 | 10.8 | -0.035 (-3.74%) | 130,631 |
| 29 Dec 2016 | USD | 0.97 | 1 | 0.92 | 0.935 | 11.22 | -0.025 (-2.60%) | 36,030 |
| 28 Dec 2016 | USD | 1.02 | 1.02 | 0.92 | 0.96 | 11.52 | -0.07 (-6.80%) | 80,748 |
| 27 Dec 2016 | USD | 1.07 | 1.07 | 1 | 1.03 | 12.36 | -0.028 (-2.65%) | 15,491 |
| 26 Dec 2016 | USD | 1.058 | 1.058 | 1.058 | 1.058 | 12.696 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 0.97 | 1.06 | 0.97 | 1.058 | 12.696 | +0.094 (+9.75%) | 182,556 |
| 22 Dec 2016 | USD | 0.957 | 1.01 | 0.949 | 0.964 | 11.568 | -0.042 (-4.17%) | 50,627 |
