| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 12.56 | 12.589 | 12.32 | 12.36 | 12.36 | -0.18 (-1.44%) | 556,976 |
| 18 Dec 2017 | USD | 12.58 | 12.67 | 12.45 | 12.54 | 12.54 | +0.01 (+0.08%) | 455,876 |
| 15 Dec 2017 | USD | 12.41 | 12.65 | 12.34 | 12.53 | 12.53 | +0.23 (+1.87%) | 1,036,689 |
| 14 Dec 2017 | USD | 12.38 | 12.47 | 12.2332 | 12.3 | 12.3 | -0.08 (-0.65%) | 459,110 |
| 13 Dec 2017 | USD | 12.18 | 12.41 | 12.14 | 12.38 | 12.38 | +0.23 (+1.89%) | 663,274 |
| 12 Dec 2017 | USD | 12.15 | 12.229 | 12.13 | 12.15 | 12.15 | -0.03 (-0.25%) | 288,744 |
| 11 Dec 2017 | USD | 12.09 | 12.22 | 12.09 | 12.18 | 12.18 | +0.11 (+0.91%) | 317,175 |
| 8 Dec 2017 | USD | 12.09 | 12.1 | 11.9944 | 12.07 | 12.07 | +0.04 (+0.33%) | 260,030 |
| 7 Dec 2017 | USD | 11.9 | 12.125 | 11.9 | 12.03 | 12.03 | +0.07 (+0.59%) | 353,387 |
| 6 Dec 2017 | USD | 11.88 | 12 | 11.88 | 11.96 | 11.96 | +0.06 (+0.50%) | 280,987 |
| 5 Dec 2017 | USD | 11.96 | 12 | 11.8499 | 11.9 | 11.9 | -0.04 (-0.34%) | 278,563 |
| 4 Dec 2017 | USD | 11.79 | 12.01 | 11.79 | 11.94 | 11.94 | +0.15 (+1.27%) | 519,855 |
| 1 Dec 2017 | USD | 11.67 | 11.82 | 11.45 | 11.79 | 11.79 | -0.02 (-0.17%) | 475,995 |
| 30 Nov 2017 | USD | 11.97 | 11.97 | 11.725 | 11.81 | 11.81 | -0.1 (-0.84%) | 338,387 |
| 29 Nov 2017 | USD | 11.88 | 11.99 | 11.83 | 11.91 | 11.91 | +0.07 (+0.59%) | 364,993 |
| 28 Nov 2017 | USD | 11.74 | 11.87 | 11.7299 | 11.84 | 11.84 | +0.12 (+1.02%) | 338,770 |
| 27 Nov 2017 | USD | 11.75 | 11.84 | 11.72 | 11.72 | 11.72 | -0.03 (-0.26%) | 249,032 |
| 24 Nov 2017 | USD | 11.84 | 11.84 | 11.74 | 11.75 | 11.75 | -0.02 (-0.17%) | 152,495 |
| 23 Nov 2017 | USD | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 11.74 | 11.89 | 11.74 | 11.77 | 11.77 | +0.05 (+0.43%) | 296,126 |
| 21 Nov 2017 | USD | 11.65 | 11.7701 | 11.64 | 11.72 | 11.72 | +0.11 (+0.95%) | 364,268 |
| 20 Nov 2017 | USD | 11.51 | 11.67 | 11.4654 | 11.61 | 11.61 | +0.14 (+1.22%) | 249,673 |
| 17 Nov 2017 | USD | 11.41 | 11.5348 | 11.395 | 11.47 | 11.47 | +0.06 (+0.53%) | 375,573 |
| 16 Nov 2017 | USD | 11.32 | 11.52 | 11.3199 | 11.41 | 11.41 | +0.14 (+1.24%) | 308,488 |
| 15 Nov 2017 | USD | 11.25 | 11.35 | 11.2001 | 11.27 | 11.27 | -0.05 (-0.44%) | 278,177 |
| 14 Nov 2017 | USD | 11.19 | 11.38 | 11.19 | 11.32 | 11.32 | +0.07 (+0.62%) | 212,963 |
| 13 Nov 2017 | USD | 11.09 | 11.31 | 11.09 | 11.25 | 11.25 | +0.11 (+0.99%) | 399,897 |
| 10 Nov 2017 | USD | 11.14 | 11.245 | 11.09 | 11.14 | 11.14 | -0.02 (-0.18%) | 374,533 |
| 9 Nov 2017 | USD | 11.08 | 11.2201 | 11.06 | 11.16 | 11.16 | +0.03 (+0.27%) | 335,413 |
| 8 Nov 2017 | USD | 11.1 | 11.19 | 11.04 | 11.13 | 11.13 | +0.03 (+0.27%) | 338,166 |
