| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | USD | 7.49 | 7.55 | 7.32 | 7.47 | 186.75 | -0.1 (-1.32%) | 342,206 |
| 5 Jan 2017 | USD | 7.67 | 7.79 | 7.569 | 7.57 | 189.25 | -0.03 (-0.39%) | 408,504 |
| 4 Jan 2017 | USD | 7.89 | 7.91 | 7.52 | 7.6 | 190 | -0.4 (-5%) | 253,964 |
| 3 Jan 2017 | USD | 8.26 | 8.31 | 7.99 | 8 | 200 | -0.62 (-7.19%) | 406,622 |
| 2 Jan 2017 | USD | 8.62 | 8.62 | 8.62 | 8.62 | 215.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 8.35 | 8.69 | 8.35 | 8.62 | 215.5 | +0.17 (+2.01%) | 308,713 |
| 29 Dec 2016 | USD | 8.35 | 8.554 | 8.28 | 8.45 | 211.25 | +0.13 (+1.56%) | 341,785 |
| 28 Dec 2016 | USD | 8.01 | 8.34 | 7.99 | 8.32 | 208 | +0.27 (+3.35%) | 431,423 |
| 27 Dec 2016 | USD | 8.15 | 8.15 | 8.02 | 8.05 | 201.25 | -0.12 (-1.47%) | 226,673 |
| 26 Dec 2016 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 204.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 8.23 | 8.25 | 8.14 | 8.17 | 204.25 | -0.03 (-0.37%) | 228,081 |
| 22 Dec 2016 | USD | 8.1 | 8.23 | 8.03 | 8.2 | 205 | +0.12 (+1.49%) | 365,776 |
| 21 Dec 2016 | USD | 8.15 | 8.165 | 8.05 | 8.08 | 202 | -0.12 (-1.46%) | 250,179 |
| 20 Dec 2016 | USD | 8.29 | 8.29 | 8.15 | 8.2 | 205 | -0.16 (-1.91%) | 243,812 |
| 19 Dec 2016 | USD | 8.53 | 8.55 | 8.35 | 8.36 | 209 | -0.42 (-4.78%) | 166,183 |
| 16 Dec 2016 | USD | 8.78 | 8.78 | 8.78 | 8.78 | 219.5 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 8.77 | 8.88 | 8.71 | 8.78 | 219.5 | -0.13 (-1.46%) | 283,213 |
| 14 Dec 2016 | USD | 8.99 | 9.01 | 8.65 | 8.91 | 222.75 | -0.03 (-0.34%) | 659,748 |
| 13 Dec 2016 | USD | 8.84 | 9.08 | 8.81 | 8.94 | 223.5 | +0.08 (+0.90%) | 289,625 |
| 12 Dec 2016 | USD | 8.8 | 8.93 | 8.7868 | 8.86 | 221.5 | +0.07 (+0.80%) | 158,950 |
| 9 Dec 2016 | USD | 8.95 | 8.95 | 8.75 | 8.79 | 219.75 | -0.08 (-0.90%) | 177,044 |
| 8 Dec 2016 | USD | 8.87 | 9.18 | 8.83 | 8.87 | 221.75 | 0.0 (0.0%) | 449,237 |
| 7 Dec 2016 | USD | 8.8 | 8.91 | 8.63 | 8.87 | 221.75 | +0.05 (+0.57%) | 404,016 |
| 6 Dec 2016 | USD | 8.99 | 9.04 | 8.8 | 8.82 | 220.5 | -0.33 (-3.61%) | 320,999 |
| 5 Dec 2016 | USD | 9.45 | 9.47 | 9.12 | 9.15 | 228.75 | -0.63 (-6.44%) | 378,062 |
| 2 Dec 2016 | USD | 9.84 | 9.89 | 9.52 | 9.78 | 244.5 | 0.0 (0.0%) | 286,648 |
| 1 Dec 2016 | USD | 9.42 | 9.96 | 9.38 | 9.78 | 244.5 | +0.35 (+3.71%) | 426,414 |
| 30 Nov 2016 | USD | 9.27 | 9.4677 | 9.26 | 9.43 | 235.75 | 0.0 (0.0%) | 352,463 |
| 29 Nov 2016 | USD | 9.5 | 9.56 | 9.3 | 9.43 | 235.75 | -0.05 (-0.53%) | 151,689 |
| 28 Nov 2016 | USD | 9.51 | 9.65 | 9.41 | 9.48 | 237 | +0.07 (+0.74%) | 228,590 |
