| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 11.6 | 11.6286 | 11.39 | 11.48 | 57.4 | -0.12 (-1.03%) | 65,699 |
| 31 Jan 2017 | USD | 11.38 | 11.62 | 11.3272 | 11.6 | 58 | +0.25 (+2.20%) | 73,176 |
| 30 Jan 2017 | USD | 11.1 | 11.51 | 11 | 11.35 | 56.75 | +0.23 (+2.07%) | 94,284 |
| 27 Jan 2017 | USD | 11.32 | 11.5 | 11.09 | 11.12 | 55.6 | -0.22 (-1.94%) | 91,470 |
| 26 Jan 2017 | USD | 11.63 | 11.74 | 11.25 | 11.34 | 56.7 | -0.19 (-1.65%) | 85,501 |
| 25 Jan 2017 | USD | 11.22 | 11.637 | 10.88 | 11.53 | 57.65 | +0.3 (+2.67%) | 177,371 |
| 24 Jan 2017 | USD | 11.47 | 11.49 | 10.92 | 11.23 | 56.15 | -0.18 (-1.58%) | 126,641 |
| 23 Jan 2017 | USD | 11.56 | 11.59 | 11.39 | 11.41 | 57.05 | -0.09 (-0.78%) | 206,067 |
| 20 Jan 2017 | USD | 11.8 | 11.87 | 11.45 | 11.5 | 57.5 | -0.17 (-1.46%) | 171,191 |
| 19 Jan 2017 | USD | 11.65 | 11.74 | 11.515 | 11.67 | 58.35 | +0.02 (+0.17%) | 146,060 |
| 18 Jan 2017 | USD | 11.79 | 11.8985 | 11.49 | 11.65 | 58.25 | -0.06 (-0.51%) | 196,286 |
| 17 Jan 2017 | USD | 11.77 | 11.83 | 11.64 | 11.71 | 58.55 | -0.06 (-0.51%) | 139,960 |
| 16 Jan 2017 | USD | 11.77 | 11.77 | 11.77 | 11.77 | 58.85 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 11.72 | 11.8772 | 11.45 | 11.77 | 58.85 | +0.25 (+2.17%) | 155,970 |
| 12 Jan 2017 | USD | 11.8 | 11.81 | 11.44 | 11.52 | 57.6 | -0.28 (-2.37%) | 301,038 |
| 11 Jan 2017 | USD | 11.9 | 12.14 | 11.75 | 11.8 | 59 | -0.04 (-0.34%) | 82,422 |
| 10 Jan 2017 | USD | 12.07 | 12.25 | 11.77 | 11.84 | 59.2 | -0.05 (-0.42%) | 214,965 |
| 9 Jan 2017 | USD | 11.84 | 12.05 | 11.84 | 11.89 | 59.45 | -0.02 (-0.17%) | 50,693 |
| 6 Jan 2017 | USD | 12 | 12.0599 | 11.75 | 11.91 | 59.55 | -0.18 (-1.49%) | 131,422 |
| 5 Jan 2017 | USD | 12.08 | 12.24 | 11.8 | 12.09 | 60.45 | -0.07 (-0.58%) | 190,728 |
| 4 Jan 2017 | USD | 12.19 | 12.29 | 11.92 | 12.16 | 60.8 | +0.02 (+0.16%) | 129,334 |
| 3 Jan 2017 | USD | 11.76 | 12.4 | 11.75 | 12.14 | 60.7 | +0.39 (+3.32%) | 202,653 |
| 2 Jan 2017 | USD | 11.75 | 11.75 | 11.75 | 11.75 | 58.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 11.77 | 11.84 | 11.6501 | 11.75 | 58.75 | +0.09 (+0.77%) | 48,311 |
| 29 Dec 2016 | USD | 11.65 | 11.69 | 11.51 | 11.66 | 58.3 | +0.07 (+0.60%) | 43,879 |
| 28 Dec 2016 | USD | 11.71 | 11.75 | 11.47 | 11.59 | 57.95 | -0.11 (-0.94%) | 73,903 |
| 27 Dec 2016 | USD | 11.85 | 11.8738 | 11.6 | 11.7 | 58.5 | -0.13 (-1.10%) | 91,478 |
| 26 Dec 2016 | USD | 11.83 | 11.83 | 11.83 | 11.83 | 59.15 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 11.66 | 11.87 | 11.62 | 11.83 | 59.15 | +0.12 (+1.02%) | 163,565 |
| 22 Dec 2016 | USD | 11.73 | 11.8 | 11.65 | 11.71 | 58.55 | -0.09 (-0.76%) | 203,291 |
