| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 0.85 | 0.86 | 0.83 | 0.8403 | 50.418 | -0.03 (-3.41%) | 5,546 |
| 1 Feb 2017 | USD | 0.89 | 0.89 | 0.85 | 0.87 | 52.2 | +0.02 (+2.34%) | 9,320 |
| 31 Jan 2017 | USD | 0.84 | 0.89 | 0.84 | 0.8501 | 51.006 | +0.01 (+1.20%) | 39,813 |
| 30 Jan 2017 | USD | 0.86 | 0.86 | 0.83 | 0.84 | 50.4 | -0.02 (-2.33%) | 10,325 |
| 27 Jan 2017 | USD | 0.829 | 0.878 | 0.8252 | 0.86 | 51.6 | +0.034 (+4.14%) | 46,267 |
| 26 Jan 2017 | USD | 0.8 | 0.829 | 0.8 | 0.8258 | 49.548 | +0.029 (+3.70%) | 13,786 |
| 25 Jan 2017 | USD | 0.7873 | 0.84 | 0.7873 | 0.7963 | 47.778 | -0.004 (-0.46%) | 72,109 |
| 24 Jan 2017 | USD | 0.79 | 0.8 | 0.78 | 0.8 | 48 | +0.001 (+0.13%) | 27,697 |
| 23 Jan 2017 | USD | 0.78 | 0.8 | 0.7701 | 0.799 | 47.94 | +0.024 (+3.10%) | 20,665 |
| 20 Jan 2017 | USD | 0.788 | 0.8 | 0.76 | 0.775 | 46.5 | -0.005 (-0.64%) | 16,129 |
| 19 Jan 2017 | USD | 0.772 | 0.798 | 0.75 | 0.78 | 46.8 | +0.01 (+1.30%) | 4,275 |
| 18 Jan 2017 | USD | 0.7636 | 0.796 | 0.73 | 0.77 | 46.2 | +0.019 (+2.53%) | 6,256 |
| 17 Jan 2017 | USD | 0.77 | 0.8 | 0.75 | 0.751 | 45.06 | -0.022 (-2.80%) | 6,431 |
| 16 Jan 2017 | USD | 0.7726 | 0.7726 | 0.7726 | 0.7726 | 46.356 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 0.761 | 0.8 | 0.761 | 0.7726 | 46.356 | -0.017 (-2.20%) | 12,817 |
| 12 Jan 2017 | USD | 0.75 | 0.8 | 0.748 | 0.79 | 47.4 | +0.042 (+5.61%) | 26,006 |
| 11 Jan 2017 | USD | 0.7477 | 0.748 | 0.7324 | 0.748 | 44.88 | +0.001 (+0.19%) | 7,307 |
| 10 Jan 2017 | USD | 0.7499 | 0.7499 | 0.7302 | 0.7466 | 44.796 | -0.003 (-0.45%) | 3,128 |
| 9 Jan 2017 | USD | 0.731 | 0.75 | 0.731 | 0.75 | 45 | +0.02 (+2.74%) | 2,783 |
| 6 Jan 2017 | USD | 0.74 | 0.7595 | 0.7033 | 0.73 | 43.8 | -0.012 (-1.58%) | 15,665 |
| 5 Jan 2017 | USD | 0.75 | 0.75 | 0.725 | 0.7417 | 44.502 | -0.008 (-1.11%) | 4,939 |
| 4 Jan 2017 | USD | 0.75 | 0.75 | 0.7401 | 0.75 | 45 | 0.0 (0.0%) | 5,256 |
| 3 Jan 2017 | USD | 0.75 | 0.75 | 0.7416 | 0.75 | 45 | +0.029 (+3.98%) | 3,650 |
| 2 Jan 2017 | USD | 0.7213 | 0.7213 | 0.7213 | 0.7213 | 43.278 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 0.721 | 0.759 | 0.721 | 0.7213 | 43.278 | -0.039 (-5.09%) | 41,359 |
| 29 Dec 2016 | USD | 0.761 | 0.77 | 0.72 | 0.76 | 45.6 | -0.019 (-2.44%) | 7,301 |
| 28 Dec 2016 | USD | 0.7842 | 0.8 | 0.73 | 0.779 | 46.74 | -0.004 (-0.57%) | 13,340 |
| 27 Dec 2016 | USD | 0.77 | 0.8 | 0.77 | 0.7835 | 47.01 | -0.017 (-2.06%) | 5,234 |
| 26 Dec 2016 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 48 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 0.82 | 0.82 | 0.77 | 0.8 | 48 | 0.0 (0.0%) | 12,686 |
