| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 11.34 | 11.62 | 10.85 | 10.88 | 10.88 | -0.53 (-4.65%) | 2,477,895 |
| 28 Nov 2017 | USD | 11.49 | 11.495 | 11.15 | 11.41 | 11.41 | -0.06 (-0.52%) | 2,144,090 |
| 27 Nov 2017 | USD | 11.52 | 11.63 | 11.29 | 11.47 | 11.47 | -0.01 (-0.09%) | 2,894,386 |
| 24 Nov 2017 | USD | 11.41 | 11.62 | 11.35 | 11.48 | 11.48 | +0.15 (+1.32%) | 1,245,516 |
| 23 Nov 2017 | USD | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 11.09 | 11.45 | 10.96 | 11.33 | 11.33 | +0.12 (+1.07%) | 2,748,839 |
| 21 Nov 2017 | USD | 11.27 | 11.34 | 11.155 | 11.21 | 11.21 | -0.07 (-0.62%) | 2,638,978 |
| 20 Nov 2017 | USD | 11.38 | 11.46 | 11.25 | 11.28 | 11.28 | -0.24 (-2.08%) | 1,689,505 |
| 17 Nov 2017 | USD | 11.35 | 11.91 | 11.345 | 11.52 | 11.52 | +0.34 (+3.04%) | 6,057,660 |
| 16 Nov 2017 | USD | 11.19 | 11.86 | 11.11 | 11.18 | 11.18 | +0.02 (+0.18%) | 3,376,274 |
| 15 Nov 2017 | USD | 10.34 | 11.38 | 10.26 | 11.16 | 11.16 | +0.72 (+6.90%) | 3,308,124 |
| 14 Nov 2017 | USD | 10.62 | 10.81 | 10.21 | 10.44 | 10.44 | -0.17 (-1.60%) | 3,234,736 |
| 13 Nov 2017 | USD | 11.05 | 11.078 | 10.54 | 10.61 | 10.61 | -0.39 (-3.55%) | 2,232,924 |
| 10 Nov 2017 | USD | 10.78 | 11.05 | 10.67 | 11 | 11 | +0.18 (+1.66%) | 1,833,454 |
| 9 Nov 2017 | USD | 11.14 | 11.32 | 10.77 | 10.82 | 10.82 | -0.35 (-3.13%) | 3,065,163 |
| 8 Nov 2017 | USD | 11.41 | 11.55 | 10.87 | 11.17 | 11.17 | -0.29 (-2.53%) | 3,473,307 |
| 7 Nov 2017 | USD | 11.24 | 11.55 | 11.19 | 11.46 | 11.46 | +0.25 (+2.23%) | 1,713,754 |
| 6 Nov 2017 | USD | 11.12 | 11.43 | 11.1 | 11.21 | 11.21 | +0.08 (+0.72%) | 1,776,562 |
| 3 Nov 2017 | USD | 10.84 | 11.13 | 10.675 | 11.13 | 11.13 | +0.29 (+2.68%) | 1,640,262 |
| 2 Nov 2017 | USD | 10.5 | 11.05 | 10.47 | 10.84 | 10.84 | +0.37 (+3.53%) | 2,554,000 |
| 1 Nov 2017 | USD | 10.53 | 11.06 | 10.44 | 10.47 | 10.47 | +0.02 (+0.19%) | 6,089,516 |
| 31 Oct 2017 | USD | 10.5 | 10.87 | 10.25 | 10.45 | 10.45 | -0.21 (-1.97%) | 5,363,906 |
| 30 Oct 2017 | USD | 10.8 | 11.06 | 10.52 | 10.66 | 10.66 | -0.25 (-2.29%) | 3,165,094 |
| 27 Oct 2017 | USD | 9.98 | 10.92 | 9.98 | 10.91 | 10.91 | +0.44 (+4.20%) | 3,253,136 |
| 26 Oct 2017 | USD | 10.16 | 10.51 | 10.03 | 10.47 | 10.47 | +0.21 (+2.05%) | 3,726,589 |
| 25 Oct 2017 | USD | 10.42 | 10.455 | 10.23 | 10.26 | 10.26 | -0.19 (-1.82%) | 2,240,091 |
| 24 Oct 2017 | USD | 10.86 | 10.95 | 10.365 | 10.45 | 10.45 | -0.29 (-2.70%) | 3,536,394 |
| 23 Oct 2017 | USD | 11 | 11.04 | 10.7 | 10.74 | 10.74 | -0.34 (-3.07%) | 4,095,814 |
| 20 Oct 2017 | USD | 11.43 | 11.43 | 11.08 | 11.08 | 11.08 | -0.26 (-2.29%) | 1,791,018 |
| 19 Oct 2017 | USD | 11.7 | 11.7 | 11.095 | 11.34 | 11.34 | -0.37 (-3.16%) | 2,783,074 |
