| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 13.71 | 13.88 | 13.66 | 13.8 | 13.3332 | +0.05 (+0.36%) | 33,671 |
| 9 Jan 2018 | USD | 13.85 | 13.85 | 13.75 | 13.75 | 13.2849 | -0.1 (-0.72%) | 38,523 |
| 8 Jan 2018 | USD | 13.86 | 13.92 | 13.8 | 13.85 | 13.3815 | -0.02 (-0.14%) | 31,350 |
| 5 Jan 2018 | USD | 13.93 | 13.9397 | 13.84 | 13.87 | 13.4008 | -0.01 (-0.07%) | 30,943 |
| 4 Jan 2018 | USD | 13.95 | 14.13 | 13.86 | 13.88 | 13.4105 | -0.02 (-0.14%) | 14,262 |
| 3 Jan 2018 | USD | 13.9 | 13.96 | 13.821 | 13.9 | 13.4298 | 0.0 (0.0%) | 27,084 |
| 2 Jan 2018 | USD | 13.85 | 13.98 | 13.779 | 13.9 | 13.4298 | +0.08 (+0.58%) | 35,532 |
| 1 Jan 2018 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 13.3525 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.08 | 14.08 | 13.81 | 13.82 | 13.3525 | -0.22 (-1.57%) | 56,038 |
| 28 Dec 2017 | USD | 13.92 | 14.04 | 13.92 | 14.04 | 13.5651 | +0.11 (+0.79%) | 31,217 |
| 27 Dec 2017 | USD | 13.9 | 13.98 | 13.81 | 13.93 | 13.4588 | +0.06 (+0.43%) | 15,230 |
| 26 Dec 2017 | USD | 13.9 | 13.98 | 13.741 | 13.87 | 13.4008 | -0.03 (-0.22%) | 27,187 |
| 25 Dec 2017 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.4298 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.89 | 13.975 | 13.89 | 13.9 | 13.4298 | -0.01 (-0.07%) | 53,856 |
| 21 Dec 2017 | USD | 13.91 | 13.98 | 13.87 | 13.91 | 13.4395 | +0.06 (+0.43%) | 59,196 |
| 20 Dec 2017 | USD | 13.93 | 14.049 | 13.59 | 13.85 | 13.3815 | -0.11 (-0.79%) | 61,007 |
| 19 Dec 2017 | USD | 14.2 | 14.25 | 13.915 | 13.96 | 13.4878 | -0.24 (-1.69%) | 100,158 |
| 18 Dec 2017 | USD | 14.28 | 14.32 | 14.19 | 14.2 | 13.7197 | 0.0 (0.0%) | 33,852 |
| 15 Dec 2017 | USD | 14.14 | 14.31 | 14.1268 | 14.2 | 13.7197 | +0.07 (+0.50%) | 92,649 |
| 14 Dec 2017 | USD | 14.22 | 14.28 | 14.07 | 14.13 | 13.652 | -0.09 (-0.63%) | 88,432 |
| 13 Dec 2017 | USD | 14.26 | 14.37 | 14.21 | 14.22 | 13.739 | -0.05 (-0.35%) | 69,898 |
| 12 Dec 2017 | USD | 14.25 | 14.39 | 14.25 | 14.27 | 13.7873 | -0.01 (-0.07%) | 32,653 |
| 11 Dec 2017 | USD | 14.29 | 14.43 | 14.24 | 14.28 | 13.797 | -0.09 (-0.63%) | 58,824 |
| 8 Dec 2017 | USD | 14.38 | 14.475 | 14.32 | 14.37 | 13.8839 | 0.0 (0.0%) | 81,016 |
| 7 Dec 2017 | USD | 14.4 | 14.43 | 14.32 | 14.37 | 13.8839 | -0.02 (-0.14%) | 30,316 |
| 6 Dec 2017 | USD | 14.46 | 14.5 | 14.39 | 14.39 | 13.9032 | -0.02 (-0.14%) | 23,242 |
| 5 Dec 2017 | USD | 14.37 | 14.49 | 14.33 | 14.41 | 13.9226 | +0.04 (+0.28%) | 177,833 |
| 4 Dec 2017 | USD | 14.35 | 14.43 | 14.3 | 14.37 | 13.8839 | -0.01 (-0.07%) | 55,278 |
| 1 Dec 2017 | USD | 14.35 | 14.4 | 14.24 | 14.38 | 13.8936 | +0.07 (+0.49%) | 24,486 |
| 30 Nov 2017 | USD | 14.32 | 14.39 | 14.18 | 14.31 | 13.8259 | -0.07 (-0.49%) | 37,760 |
