| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 13.26 | 13.4 | 12.29 | 12.63 | 12.63 | -0.188 (-1.46%) | 504,971 |
| 7 Feb 2018 | USD | 14.075 | 14.37 | 12.2382 | 12.8175 | 12.8175 | -0.458 (-3.45%) | 1,433,485 |
| 6 Feb 2018 | USD | 11.83 | 13.2752 | 11.3045 | 13.2752 | 13.2752 | +1.965 (+17.38%) | 1,631,728 |
| 5 Feb 2018 | USD | 10.238 | 12.7808 | 9.95 | 11.31 | 11.31 | +0.204 (+1.84%) | 2,355,732 |
| 2 Feb 2018 | USD | 12.02 | 12.85 | 10.76 | 11.1062 | 11.1062 | -1.534 (-12.13%) | 2,843,421 |
| 1 Feb 2018 | USD | 14.42 | 14.7236 | 12.1231 | 12.64 | 12.64 | -1.661 (-11.61%) | 2,827,048 |
| 31 Jan 2018 | USD | 14.72 | 15.303 | 14.2497 | 14.301 | 14.301 | -0.084 (-0.58%) | 873,402 |
| 30 Jan 2018 | USD | 14.815 | 15.3 | 14.25 | 14.385 | 14.385 | -1.016 (-6.60%) | 1,423,973 |
| 29 Jan 2018 | USD | 16.655 | 16.87 | 15.21 | 15.4007 | 15.4007 | -0.949 (-5.81%) | 1,028,826 |
| 26 Jan 2018 | USD | 15.1 | 16.679 | 14.6889 | 16.35 | 16.35 | +0.88 (+5.69%) | 1,234,612 |
| 25 Jan 2018 | USD | 16.72 | 16.8 | 15.1942 | 15.47 | 15.47 | -1.34 (-7.97%) | 1,439,081 |
| 24 Jan 2018 | USD | 17.43 | 17.6 | 16.45 | 16.8103 | 16.8103 | -0.641 (-3.67%) | 918,424 |
| 23 Jan 2018 | USD | 17.62 | 17.7832 | 16.98 | 17.451 | 17.451 | -0.329 (-1.85%) | 788,175 |
| 22 Jan 2018 | USD | 18.275 | 18.525 | 17.5451 | 17.78 | 17.78 | +0.05 (+0.28%) | 825,103 |
| 19 Jan 2018 | USD | 17.775 | 18.0035 | 17.41 | 17.73 | 17.73 | +0.107 (+0.61%) | 616,950 |
| 18 Jan 2018 | USD | 17.535 | 17.8401 | 17.0951 | 17.6227 | 17.6227 | -0.087 (-0.49%) | 649,696 |
| 17 Jan 2018 | USD | 17.665 | 18.079 | 16.98 | 17.71 | 17.71 | +0.268 (+1.54%) | 1,218,088 |
| 16 Jan 2018 | USD | 18.85 | 19.11 | 16.36 | 17.4418 | 17.4418 | +2.982 (+20.62%) | 2,484,689 |
| 15 Jan 2018 | USD | 14.4599 | 14.4599 | 14.4599 | 14.4599 | 14.4599 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 15.495 | 15.58 | 13.3021 | 14.4599 | 14.4599 | -2.04 (-12.36%) | 3,277,638 |
| 11 Jan 2018 | USD | 17.542 | 17.72 | 16.0943 | 16.5 | 16.5 | -1.6 (-8.84%) | 2,131,511 |
| 10 Jan 2018 | USD | 19.315 | 19.51 | 17.65 | 18.1 | 18.1 | -0.352 (-1.91%) | 1,404,217 |
| 9 Jan 2018 | USD | 17.72 | 19.869 | 16.9465 | 18.4525 | 18.4525 | +0.744 (+4.20%) | 2,631,922 |
| 8 Jan 2018 | USD | 16.595 | 17.72 | 16.2252 | 17.709 | 17.709 | +2.325 (+15.11%) | 1,791,338 |
| 5 Jan 2018 | USD | 14.143 | 15.82 | 13.85 | 15.3845 | 15.3845 | +0.474 (+3.18%) | 1,620,970 |
| 4 Jan 2018 | USD | 16.425 | 16.59 | 13.34 | 14.91 | 14.91 | -2.258 (-13.15%) | 3,372,910 |
| 3 Jan 2018 | USD | 16.833 | 17.5 | 16.1459 | 17.1678 | 17.1678 | +1.018 (+6.30%) | 2,057,951 |
| 2 Jan 2018 | USD | 15.51 | 16.3264 | 15.1936 | 16.15 | 16.15 | +1.4 (+9.49%) | 1,538,280 |
| 1 Jan 2018 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.815 | 15.808 | 12.494 | 14.75 | 14.75 | +0.421 (+2.94%) | 2,317,654 |
