| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 5.87 | 6.05 | 5.8305 | 5.95 | 594.0782 | +0.06 (+1.02%) | 253,618 |
| 26 Dec 2016 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 588.0875 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 5.64 | 5.89 | 5.64 | 5.89 | 588.0875 | +0.22 (+3.88%) | 295,357 |
| 22 Dec 2016 | USD | 5.66 | 5.69 | 5.5 | 5.67 | 566.1216 | +0.01 (+0.18%) | 203,473 |
| 21 Dec 2016 | USD | 5.3 | 5.725 | 5.29 | 5.66 | 565.1232 | +0.43 (+8.22%) | 308,029 |
| 20 Dec 2016 | USD | 5.14 | 5.23 | 5.13 | 5.23 | 522.1898 | +0.14 (+2.75%) | 127,785 |
| 19 Dec 2016 | USD | 5.05 | 5.2 | 5.03 | 5.09 | 508.2115 | -0.01 (-0.20%) | 266,455 |
| 16 Dec 2016 | USD | 5.22 | 5.24 | 5.1 | 5.1 | 509.2099 | -0.07 (-1.35%) | 414,490 |
| 15 Dec 2016 | USD | 5.18 | 5.29 | 5.12 | 5.17 | 516.1991 | -0.03 (-0.58%) | 185,948 |
| 14 Dec 2016 | USD | 5.23 | 5.3325 | 5.12 | 5.2 | 519.1944 | -0.11 (-2.07%) | 191,733 |
| 13 Dec 2016 | USD | 5.41 | 5.46 | 5.3 | 5.31 | 530.1774 | -0.1 (-1.85%) | 143,963 |
| 12 Dec 2016 | USD | 5.38 | 5.49 | 5.32 | 5.41 | 540.1619 | +0.03 (+0.56%) | 186,779 |
| 9 Dec 2016 | USD | 5.25 | 5.42 | 5.225 | 5.38 | 537.1665 | +0.14 (+2.67%) | 230,232 |
| 8 Dec 2016 | USD | 5.2 | 5.25 | 5.11 | 5.24 | 523.1882 | +0.08 (+1.55%) | 263,061 |
| 7 Dec 2016 | USD | 5.02 | 5.22 | 5.02 | 5.16 | 515.2006 | +0.08 (+1.57%) | 230,293 |
| 6 Dec 2016 | USD | 4.97 | 5.1 | 4.895 | 5.08 | 507.213 | +0.15 (+3.04%) | 277,397 |
| 5 Dec 2016 | USD | 5.19 | 5.19 | 4.77 | 4.93 | 492.2363 | +0.12 (+2.49%) | 210,978 |
| 2 Dec 2016 | USD | 4.68 | 4.83 | 4.66 | 4.81 | 480.2548 | +0.02 (+0.42%) | 166,729 |
| 1 Dec 2016 | USD | 4.71 | 4.81 | 4.7 | 4.79 | 478.2579 | +0.03 (+0.63%) | 159,910 |
| 30 Nov 2016 | USD | 4.77 | 4.85 | 4.7 | 4.76 | 475.2626 | 0.0 (0.0%) | 237,766 |
| 29 Nov 2016 | USD | 4.8 | 4.82 | 4.73 | 4.76 | 475.2626 | 0.0 (0.0%) | 134,058 |
| 28 Nov 2016 | USD | 4.8 | 4.815 | 4.71 | 4.76 | 475.2626 | -0.02 (-0.42%) | 129,779 |
| 25 Nov 2016 | USD | 4.91 | 4.91 | 4.765 | 4.78 | 477.2595 | -0.02 (-0.42%) | 94,537 |
| 24 Nov 2016 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 479.2564 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 4.69 | 4.82 | 4.62 | 4.8 | 479.2564 | +0.07 (+1.48%) | 376,557 |
| 22 Nov 2016 | USD | 4.62 | 4.73 | 4.54 | 4.73 | 472.2672 | +0.16 (+3.50%) | 207,312 |
| 21 Nov 2016 | USD | 4.6 | 4.63 | 4.5 | 4.57 | 456.292 | +0.02 (+0.44%) | 144,971 |
| 18 Nov 2016 | USD | 4.53 | 4.63 | 4.48 | 4.55 | 454.2951 | -0.05 (-1.09%) | 254,124 |
| 17 Nov 2016 | USD | 4.61 | 4.68 | 4.54 | 4.6 | 459.2874 | +0.07 (+1.55%) | 453,805 |
| 16 Nov 2016 | USD | 4.8 | 4.85 | 4.49 | 4.53 | 452.2982 | -0.1 (-2.16%) | 299,247 |
