| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | EUR | 8.2975 | 8.384 | 8.251 | 8.32 | 8.32 | +0.087 (+1.06%) | 2,142,247 |
| 15 Dec 2017 | EUR | 8.2154 | 8.299 | 8.2154 | 8.2325 | 8.2325 | -0.062 (-0.75%) | 1,717,547 |
| 14 Dec 2017 | EUR | 8.3426 | 8.374 | 8.2205 | 8.295 | 8.295 | -0.083 (-0.98%) | 2,599,791 |
| 13 Dec 2017 | EUR | 8.3808 | 8.422 | 8.3458 | 8.3775 | 8.3775 | -0.045 (-0.53%) | 1,353,672 |
| 12 Dec 2017 | EUR | 8.4767 | 8.479 | 8.3525 | 8.4225 | 8.4225 | -0.155 (-1.81%) | 2,471,209 |
| 11 Dec 2017 | EUR | 8.5681 | 8.594 | 8.53 | 8.5775 | 8.5775 | -0.077 (-0.90%) | 1,191,014 |
| 8 Dec 2017 | EUR | 8.6526 | 8.6815 | 8.626 | 8.655 | 8.655 | +0.072 (+0.84%) | 9,500,335 |
| 7 Dec 2017 | EUR | 8.5207 | 8.6855 | 8.5167 | 8.5825 | 8.5825 | +0.058 (+0.67%) | 1,454,362 |
| 6 Dec 2017 | EUR | 8.5065 | 8.5767 | 8.444 | 8.525 | 8.525 | -0.05 (-0.58%) | 4,054,866 |
| 5 Dec 2017 | EUR | 8.5885 | 8.6135 | 8.5215 | 8.575 | 8.575 | -0.033 (-0.38%) | 301,821 |
| 4 Dec 2017 | EUR | 8.621 | 8.6501 | 8.563 | 8.6075 | 8.6075 | +0.018 (+0.20%) | 1,727,737 |
| 1 Dec 2017 | EUR | 8.6214 | 8.6445 | 8.5535 | 8.59 | 8.59 | -0.065 (-0.75%) | 1,248,627 |
| 30 Nov 2017 | EUR | 8.6654 | 8.7435 | 8.605 | 8.655 | 8.655 | -0.02 (-0.23%) | 3,357,943 |
| 29 Nov 2017 | EUR | 8.694 | 8.73 | 8.5196 | 8.675 | 8.675 | +0.085 (+0.99%) | 974,632 |
| 28 Nov 2017 | EUR | 8.5507 | 8.654 | 8.5225 | 8.59 | 8.59 | +0.062 (+0.73%) | 1,291,368 |
| 27 Nov 2017 | EUR | 8.521 | 8.594 | 8.5197 | 8.5275 | 8.5275 | +0.005 (+0.06%) | 1,086,741 |
| 24 Nov 2017 | EUR | 8.5207 | 8.5755 | 8.5105 | 8.5225 | 8.5225 | +0.013 (+0.15%) | 617,280 |
| 23 Nov 2017 | EUR | 8.501 | 8.5755 | 8.497 | 8.51 | 8.51 | -0.015 (-0.18%) | 1,518,482 |
| 22 Nov 2017 | EUR | 8.5204 | 8.571 | 8.497 | 8.525 | 8.525 | -0.01 (-0.12%) | 778,607 |
| 21 Nov 2017 | EUR | 8.5408 | 8.5985 | 8.4971 | 8.535 | 8.535 | -0.018 (-0.20%) | 488,811 |
| 20 Nov 2017 | EUR | 8.5127 | 8.638 | 8.5127 | 8.5525 | 8.5525 | +0.013 (+0.15%) | 845,117 |
| 17 Nov 2017 | EUR | 8.5678 | 8.62 | 8.4821 | 8.54 | 8.54 | -0.037 (-0.44%) | 3,512,163 |
| 16 Nov 2017 | EUR | 8.571 | 8.6835 | 8.5457 | 8.5775 | 8.5775 | +0.092 (+1.09%) | 3,236,291 |
| 15 Nov 2017 | EUR | 8.4676 | 8.524 | 8.428 | 8.485 | 8.485 | -0.025 (-0.29%) | 1,512,158 |
| 14 Nov 2017 | EUR | 8.5455 | 8.5581 | 8.4545 | 8.51 | 8.51 | +0.005 (+0.06%) | 2,248,293 |
| 13 Nov 2017 | EUR | 8.6504 | 8.6548 | 8.465 | 8.505 | 8.505 | -0.142 (-1.65%) | 7,222,663 |
| 10 Nov 2017 | EUR | 8.6804 | 8.7 | 8.6 | 8.6475 | 8.6475 | -0.048 (-0.55%) | 718,521 |
| 9 Nov 2017 | EUR | 8.727 | 8.7463 | 8.629 | 8.695 | 8.695 | -0.072 (-0.83%) | 949,681 |
| 8 Nov 2017 | EUR | 8.8153 | 8.8153 | 8.6999 | 8.7675 | 8.7675 | -0.048 (-0.54%) | 1,101,453 |
| 7 Nov 2017 | EUR | 8.8774 | 8.9555 | 8.7325 | 8.815 | 8.815 | -0.035 (-0.40%) | 1,009,296 |
