| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 3.74 | 3.8 | 3.66 | 3.72 | 37.2 | -0.03 (-0.80%) | 282,531 |
| 1 Feb 2017 | USD | 3.89 | 3.95 | 3.72 | 3.75 | 37.5 | -0.08 (-2.09%) | 290,081 |
| 31 Jan 2017 | USD | 3.74 | 3.84 | 3.66 | 3.83 | 38.3 | +0.1 (+2.68%) | 248,465 |
| 30 Jan 2017 | USD | 3.98 | 3.99 | 3.68 | 3.73 | 37.3 | -0.11 (-2.86%) | 275,323 |
| 27 Jan 2017 | USD | 3.9 | 4 | 3.83 | 3.84 | 38.4 | -0.04 (-1.03%) | 287,754 |
| 26 Jan 2017 | USD | 3.94 | 4.04 | 3.87 | 3.88 | 38.8 | -0.1 (-2.51%) | 301,095 |
| 25 Jan 2017 | USD | 3.94 | 4.06 | 3.9 | 3.98 | 39.8 | +0.08 (+2.05%) | 295,157 |
| 24 Jan 2017 | USD | 4.12 | 4.12 | 3.89 | 3.9 | 39 | -0.14 (-3.47%) | 690,981 |
| 23 Jan 2017 | USD | 4.33 | 4.35 | 4.03 | 4.04 | 40.4 | -0.29 (-6.70%) | 469,009 |
| 20 Jan 2017 | USD | 4.36 | 4.38 | 4.3 | 4.33 | 43.3 | 0.0 (0.0%) | 386,540 |
| 19 Jan 2017 | USD | 4.37 | 4.525 | 4.29 | 4.33 | 43.3 | -0.02 (-0.46%) | 705,474 |
| 18 Jan 2017 | USD | 4.3 | 4.36 | 4.16 | 4.35 | 43.5 | +0.05 (+1.16%) | 260,894 |
| 17 Jan 2017 | USD | 4.5 | 4.5 | 4.235 | 4.3 | 43 | -0.28 (-6.11%) | 514,263 |
| 16 Jan 2017 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 45.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 4.62 | 4.69 | 4.57 | 4.58 | 45.8 | -0.02 (-0.43%) | 194,997 |
| 12 Jan 2017 | USD | 4.73 | 4.73 | 4.51 | 4.6 | 46 | -0.13 (-2.75%) | 191,554 |
| 11 Jan 2017 | USD | 4.73 | 4.84 | 4.68 | 4.73 | 47.3 | 0.0 (0.0%) | 169,659 |
| 10 Jan 2017 | USD | 4.72 | 4.82 | 4.65 | 4.73 | 47.3 | +0.06 (+1.28%) | 172,540 |
| 9 Jan 2017 | USD | 4.7 | 4.75 | 4.595 | 4.67 | 46.7 | -0.08 (-1.68%) | 135,130 |
| 6 Jan 2017 | USD | 4.87 | 4.885 | 4.68 | 4.75 | 47.5 | -0.09 (-1.86%) | 165,432 |
| 5 Jan 2017 | USD | 4.8 | 4.93 | 4.78 | 4.84 | 48.4 | +0.06 (+1.26%) | 218,728 |
| 4 Jan 2017 | USD | 4.8 | 4.84 | 4.69 | 4.78 | 47.8 | -0.01 (-0.21%) | 219,431 |
| 3 Jan 2017 | USD | 4.64 | 4.79 | 4.575 | 4.79 | 47.9 | +0.26 (+5.74%) | 182,121 |
| 2 Jan 2017 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 45.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4.54 | 4.615 | 4.5 | 4.53 | 45.3 | -0.02 (-0.44%) | 119,751 |
| 29 Dec 2016 | USD | 4.6 | 4.643 | 4.51 | 4.55 | 45.5 | -0.04 (-0.87%) | 100,304 |
| 28 Dec 2016 | USD | 4.64 | 4.79 | 4.51 | 4.59 | 45.9 | -0.05 (-1.08%) | 143,758 |
| 27 Dec 2016 | USD | 4.63 | 4.77 | 4.59 | 4.64 | 46.4 | 0.0 (0.0%) | 112,765 |
| 26 Dec 2016 | USD | 4.64 | 4.64 | 4.64 | 4.64 | 46.4 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 4.77 | 4.82 | 4.58 | 4.64 | 46.4 | -0.1 (-2.11%) | 147,964 |
