| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | USD | 20 | 20.21 | 19.61 | 20.06 | 20.06 | +0.28 (+1.42%) | 118,628 |
| 17 Jan 2018 | USD | 19.9 | 20.04 | 19.6 | 19.78 | 19.78 | +0.43 (+2.22%) | 224,815 |
| 16 Jan 2018 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 15 Jan 2018 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 19.37 | 19.63 | 19.29 | 19.35 | 19.35 | -0.28 (-1.43%) | 92,283 |
| 11 Jan 2018 | USD | 19.43 | 19.74 | 19.43 | 19.63 | 19.63 | +0.26 (+1.34%) | 175,365 |
| 10 Jan 2018 | USD | 18.95 | 19.65 | 18.95 | 19.37 | 19.37 | +0.375 (+1.97%) | 100,135 |
| 9 Jan 2018 | USD | 18.71 | 19.55 | 18.71 | 18.995 | 18.995 | +0.315 (+1.69%) | 134,742 |
| 8 Jan 2018 | USD | 19.18 | 19.18 | 18.65 | 18.68 | 18.68 | -0.52 (-2.71%) | 415,565 |
| 5 Jan 2018 | USD | 19.11 | 19.2 | 18.78 | 19.2 | 19.2 | +0.22 (+1.16%) | 179,618 |
| 4 Jan 2018 | USD | 18.7 | 19.36 | 18.7 | 18.98 | 18.98 | +0.32 (+1.71%) | 172,464 |
| 3 Jan 2018 | USD | 17.88 | 18.74 | 17.88 | 18.66 | 18.66 | +0.62 (+3.44%) | 282,062 |
| 2 Jan 2018 | USD | 18.5 | 18.5 | 17.78 | 18.04 | 18.04 | -0.08 (-0.44%) | 299,495 |
| 1 Jan 2018 | USD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.35 | 18.52 | 18.1173 | 18.12 | 18.12 | -0.21 (-1.15%) | 125,494 |
| 28 Dec 2017 | USD | 17.9 | 18.39 | 17.89 | 18.33 | 18.33 | +0.38 (+2.12%) | 193,001 |
| 27 Dec 2017 | USD | 17.9 | 18.055 | 17.76 | 17.95 | 17.95 | +0.07 (+0.39%) | 138,408 |
| 26 Dec 2017 | USD | 17.91 | 18.25 | 17.79 | 17.88 | 17.88 | +0.01 (+0.06%) | 114,287 |
| 25 Dec 2017 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.91 | 18.66 | 17.81 | 17.87 | 17.87 | -0.65 (-3.51%) | 122,203 |
| 21 Dec 2017 | USD | 18.75 | 19 | 18.52 | 18.52 | 18.52 | -0.07 (-0.38%) | 139,757 |
| 20 Dec 2017 | USD | 18.6 | 18.6147 | 18.34 | 18.59 | 18.59 | +0.19 (+1.03%) | 117,034 |
| 19 Dec 2017 | USD | 18.4 | 18.6 | 18.2662 | 18.4 | 18.4 | +0.23 (+1.27%) | 162,911 |
| 18 Dec 2017 | USD | 18.26 | 18.64 | 17.95 | 18.17 | 18.17 | -0.03 (-0.16%) | 178,644 |
| 15 Dec 2017 | USD | 17.95 | 18.33 | 17.35 | 18.2 | 18.2 | +0.94 (+5.45%) | 379,220 |
| 14 Dec 2017 | USD | 17.4 | 18.02 | 17.14 | 17.26 | 17.26 | -0.69 (-3.84%) | 578,598 |
| 13 Dec 2017 | USD | 18.51 | 18.51 | 17.9 | 17.95 | 17.95 | -0.65 (-3.49%) | 380,905 |
| 12 Dec 2017 | USD | 18.31 | 18.73 | 18.28 | 18.6 | 18.6 | +0.16 (+0.87%) | 177,151 |
| 11 Dec 2017 | USD | 17.99 | 18.46 | 17.97 | 18.44 | 18.44 | +0.37 (+2.05%) | 214,039 |
| 8 Dec 2017 | USD | 18.16 | 18.2 | 17.88 | 18.07 | 18.07 | -0.05 (-0.28%) | 225,079 |
