| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 1.28 | 1.298 | 1.23 | 1.25 | 15 | -0.05 (-3.85%) | 228,687 |
| 24 Jan 2017 | USD | 1.16 | 1.3 | 1.16 | 1.3 | 15.6 | +0.15 (+13.04%) | 721,857 |
| 23 Jan 2017 | USD | 1.12 | 1.17 | 1.12 | 1.15 | 13.8 | +0.02 (+1.77%) | 111,575 |
| 20 Jan 2017 | USD | 1.18 | 1.2 | 1.12 | 1.13 | 13.56 | -0.02 (-1.74%) | 153,393 |
| 19 Jan 2017 | USD | 1.16 | 1.18 | 1.15 | 1.15 | 13.8 | -0.01 (-0.86%) | 91,064 |
| 18 Jan 2017 | USD | 1.1886 | 1.19 | 1.15 | 1.16 | 13.92 | -0.01 (-0.85%) | 110,745 |
| 17 Jan 2017 | USD | 1.17 | 1.23 | 1.16 | 1.17 | 14.04 | -0.02 (-1.68%) | 105,024 |
| 16 Jan 2017 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 14.28 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 1.19 | 1.22 | 1.19 | 1.19 | 14.28 | -0.01 (-0.83%) | 65,658 |
| 12 Jan 2017 | USD | 1.19 | 1.21 | 1.15 | 1.2 | 14.4 | +0.01 (+0.84%) | 124,483 |
| 11 Jan 2017 | USD | 1.21 | 1.28 | 1.18 | 1.19 | 14.28 | -0.02 (-1.65%) | 148,874 |
| 10 Jan 2017 | USD | 1.2 | 1.23 | 1.16 | 1.21 | 14.52 | +0.01 (+0.83%) | 179,848 |
| 9 Jan 2017 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 14.4 | +0.04 (+3.45%) | 192,678 |
| 6 Jan 2017 | USD | 1.17 | 1.179 | 1.1268 | 1.16 | 13.92 | 0.0 (0.0%) | 137,839 |
| 5 Jan 2017 | USD | 1.17 | 1.17 | 1.14 | 1.16 | 13.92 | -0.01 (-0.85%) | 148,692 |
| 4 Jan 2017 | USD | 1.15 | 1.19 | 1.14 | 1.17 | 14.04 | +0.02 (+1.74%) | 136,685 |
| 3 Jan 2017 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 13.8 | +0.03 (+2.68%) | 225,552 |
| 2 Jan 2017 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 13.44 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 1.08 | 1.15 | 1.08 | 1.12 | 13.44 | +0.04 (+3.70%) | 252,036 |
| 29 Dec 2016 | USD | 1.12 | 1.15 | 1.08 | 1.08 | 12.96 | -0.04 (-3.57%) | 227,969 |
| 28 Dec 2016 | USD | 1.14 | 1.16 | 1.12 | 1.12 | 13.44 | -0.03 (-2.61%) | 225,578 |
| 27 Dec 2016 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 13.8 | -0.02 (-1.71%) | 263,090 |
| 26 Dec 2016 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 14.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 1.13 | 1.17 | 1.12 | 1.17 | 14.04 | +0.03 (+2.63%) | 311,976 |
| 22 Dec 2016 | USD | 1.13 | 1.16 | 1.11 | 1.14 | 13.68 | -0.01 (-0.87%) | 285,427 |
| 21 Dec 2016 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 13.8 | -0.02 (-1.71%) | 209,410 |
| 20 Dec 2016 | USD | 1.18 | 1.2 | 1.15 | 1.17 | 14.04 | -0.02 (-1.68%) | 137,734 |
| 19 Dec 2016 | USD | 1.14 | 1.22 | 1.1311 | 1.19 | 14.28 | +0.03 (+2.59%) | 182,890 |
| 16 Dec 2016 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 13.92 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 1.14 | 1.18 | 1.12 | 1.16 | 13.92 | +0.01 (+0.87%) | 52,729 |
