| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 6.61 | 6.64 | 6.25 | 6.33 | 632.0194 | -0.27 (-4.09%) | 280,923 |
| 6 Feb 2017 | USD | 6.59 | 6.6689 | 6.5 | 6.6 | 658.9775 | +0.01 (+0.15%) | 133,551 |
| 3 Feb 2017 | USD | 6.62 | 6.69 | 6.55 | 6.59 | 657.9791 | +0.04 (+0.61%) | 65,556 |
| 2 Feb 2017 | USD | 6.71 | 6.72 | 6.53 | 6.55 | 653.9853 | -0.12 (-1.80%) | 114,849 |
| 1 Feb 2017 | USD | 6.68 | 6.86 | 6.56 | 6.67 | 665.9667 | +0.02 (+0.30%) | 89,664 |
| 31 Jan 2017 | USD | 6.73 | 6.78 | 6.605 | 6.65 | 663.9698 | -0.08 (-1.19%) | 207,237 |
| 30 Jan 2017 | USD | 6.82 | 6.84 | 6.6 | 6.73 | 671.9574 | -0.11 (-1.61%) | 113,615 |
| 27 Jan 2017 | USD | 7.09 | 7.1 | 6.8 | 6.84 | 682.9404 | -0.23 (-3.25%) | 230,233 |
| 26 Jan 2017 | USD | 6.76 | 7.1 | 6.25 | 7.07 | 705.9047 | +0.11 (+1.58%) | 293,047 |
| 25 Jan 2017 | USD | 7 | 7.1 | 6.9 | 6.96 | 694.9218 | -0.01 (-0.14%) | 246,123 |
| 24 Jan 2017 | USD | 6.49 | 7.27 | 6.48 | 6.97 | 695.9202 | +0.42 (+6.41%) | 464,445 |
| 23 Jan 2017 | USD | 6.51 | 6.69 | 6.4 | 6.55 | 653.9853 | -0.02 (-0.30%) | 237,387 |
| 20 Jan 2017 | USD | 6.53 | 6.68 | 6.52 | 6.57 | 655.9822 | +0.03 (+0.46%) | 104,609 |
| 19 Jan 2017 | USD | 6.8 | 6.86 | 6.4305 | 6.54 | 652.9868 | -0.25 (-3.68%) | 376,876 |
| 18 Jan 2017 | USD | 6.77 | 6.85 | 6.74 | 6.79 | 677.9481 | +0.03 (+0.44%) | 101,733 |
| 17 Jan 2017 | USD | 6.83 | 6.87 | 6.6485 | 6.76 | 674.9528 | -0.03 (-0.44%) | 156,209 |
| 16 Jan 2017 | USD | 6.79 | 6.79 | 6.79 | 6.79 | 677.9481 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 6.69 | 6.87 | 6.69 | 6.79 | 677.9481 | +0.05 (+0.74%) | 160,538 |
| 12 Jan 2017 | USD | 6.84 | 6.9117 | 6.68 | 6.74 | 672.9558 | -0.16 (-2.32%) | 323,545 |
| 11 Jan 2017 | USD | 6.69 | 6.98 | 6.66 | 6.9 | 688.9311 | +0.15 (+2.22%) | 214,798 |
| 10 Jan 2017 | USD | 6.9 | 6.9 | 6.6 | 6.75 | 673.9543 | +0.01 (+0.15%) | 305,086 |
| 9 Jan 2017 | USD | 6.73 | 6.9 | 6.63 | 6.74 | 672.9558 | +0.06 (+0.90%) | 282,153 |
| 6 Jan 2017 | USD | 6.61 | 6.7 | 6.491 | 6.68 | 666.9651 | -0.02 (-0.30%) | 237,312 |
| 5 Jan 2017 | USD | 6.6 | 6.74 | 6.4 | 6.7 | 668.962 | -0.01 (-0.15%) | 377,309 |
| 4 Jan 2017 | USD | 6.49 | 6.75 | 6.29 | 6.71 | 669.9605 | +0.34 (+5.34%) | 528,908 |
| 3 Jan 2017 | USD | 6.39 | 6.42 | 6.1698 | 6.37 | 636.0132 | +0.44 (+7.42%) | 529,721 |
| 2 Jan 2017 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 592.0813 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 5.95 | 6.0099 | 5.9 | 5.93 | 592.0813 | -0.04 (-0.67%) | 137,843 |
| 29 Dec 2016 | USD | 6 | 6.07 | 5.92 | 5.97 | 596.0751 | -0.02 (-0.33%) | 138,294 |
| 28 Dec 2016 | USD | 5.95 | 6 | 5.79 | 5.99 | 598.072 | +0.04 (+0.67%) | 127,983 |
