| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 1.185 | 1.26 | 1.185 | 1.23 | 14.76 | +0.04 (+3.36%) | 317,640 |
| 7 Mar 2017 | USD | 1.19 | 1.19 | 1.14 | 1.19 | 14.28 | +0.01 (+0.85%) | 132,150 |
| 6 Mar 2017 | USD | 1.16 | 1.2 | 1.1501 | 1.18 | 14.16 | +0.02 (+1.72%) | 119,897 |
| 3 Mar 2017 | USD | 1.14 | 1.17 | 1.14 | 1.16 | 13.92 | +0.03 (+2.65%) | 130,570 |
| 2 Mar 2017 | USD | 1.15 | 1.17 | 1.12 | 1.13 | 13.56 | -0.02 (-1.74%) | 128,199 |
| 1 Mar 2017 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 13.8 | +0.01 (+0.88%) | 130,918 |
| 28 Feb 2017 | USD | 1.19 | 1.19 | 1.13 | 1.14 | 13.68 | -0.04 (-3.39%) | 85,411 |
| 27 Feb 2017 | USD | 1.17 | 1.18 | 1.11 | 1.18 | 14.16 | +0.05 (+4.42%) | 165,039 |
| 24 Feb 2017 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 13.56 | -0.068 (-5.70%) | 190,938 |
| 23 Feb 2017 | USD | 1.21 | 1.23 | 1.16 | 1.1983 | 14.3796 | -0.012 (-0.97%) | 111,957 |
| 22 Feb 2017 | USD | 1.23 | 1.25 | 1.18 | 1.21 | 14.52 | -0.04 (-3.20%) | 71,686 |
| 21 Feb 2017 | USD | 1.25 | 1.26 | 1.23 | 1.25 | 15 | +0.02 (+1.63%) | 107,588 |
| 20 Feb 2017 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 14.76 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 1.21 | 1.26 | 1.21 | 1.23 | 14.76 | 0.0 (0.0%) | 34,157 |
| 16 Feb 2017 | USD | 1.25 | 1.26 | 1.201 | 1.23 | 14.76 | -0.01 (-0.81%) | 65,836 |
| 15 Feb 2017 | USD | 1.23 | 1.26 | 1.21 | 1.24 | 14.88 | 0.0 (0.0%) | 135,028 |
| 14 Feb 2017 | USD | 1.25 | 1.26 | 1.21 | 1.24 | 14.88 | -0.01 (-0.80%) | 103,508 |
| 13 Feb 2017 | USD | 1.25 | 1.26 | 1.17 | 1.25 | 15 | +0.04 (+3.31%) | 114,159 |
| 10 Feb 2017 | USD | 1.2 | 1.24 | 1.2 | 1.21 | 14.52 | 0.0 (0.0%) | 129,004 |
| 9 Feb 2017 | USD | 1.2 | 1.25 | 1.18 | 1.21 | 14.52 | +0.01 (+0.83%) | 94,098 |
| 8 Feb 2017 | USD | 1.251 | 1.251 | 1.2 | 1.2 | 14.4 | -0.04 (-3.23%) | 101,740 |
| 7 Feb 2017 | USD | 1.27 | 1.27 | 1.239 | 1.24 | 14.88 | -0.01 (-0.80%) | 26,469 |
| 6 Feb 2017 | USD | 1.25 | 1.3 | 1.22 | 1.25 | 15 | +0.01 (+0.81%) | 133,356 |
| 3 Feb 2017 | USD | 1.25 | 1.255 | 1.203 | 1.24 | 14.88 | -0.02 (-1.59%) | 151,605 |
| 2 Feb 2017 | USD | 1.28 | 1.28 | 1.25 | 1.26 | 15.12 | -0.02 (-1.56%) | 112,334 |
| 1 Feb 2017 | USD | 1.27 | 1.29 | 1.26 | 1.28 | 15.36 | +0.01 (+0.79%) | 115,631 |
| 31 Jan 2017 | USD | 1.25 | 1.32 | 1.25 | 1.27 | 15.24 | +0.01 (+0.79%) | 112,690 |
| 30 Jan 2017 | USD | 1.29 | 1.31 | 1.26 | 1.26 | 15.12 | -0.05 (-3.82%) | 93,145 |
| 27 Jan 2017 | USD | 1.3 | 1.35 | 1.3 | 1.31 | 15.72 | +0.015 (+1.16%) | 105,034 |
| 26 Jan 2017 | USD | 1.25 | 1.37 | 1.25 | 1.295 | 15.54 | +0.045 (+3.60%) | 517,187 |
