| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 13.9 | 14.02 | 13.89 | 13.94 | 18.3421 | -0.03 (-0.21%) | 69,486 |
| 5 Jan 2018 | USD | 13.944 | 13.97 | 13.89 | 13.97 | 18.3816 | -0.035 (-0.25%) | 129,581 |
| 4 Jan 2018 | USD | 13.93 | 14.05 | 13.91 | 14.005 | 18.4276 | +0.185 (+1.34%) | 164,967 |
| 3 Jan 2018 | USD | 13.74 | 13.89 | 13.72 | 13.82 | 18.1842 | -0.058 (-0.41%) | 173,012 |
| 2 Jan 2018 | USD | 13.844 | 13.8775 | 13.78 | 13.8775 | 18.2599 | +0.098 (+0.71%) | 31,718 |
| 1 Jan 2018 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 18.1316 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 13.902 | 13.94 | 13.78 | 13.78 | 18.1316 | +0.18 (+1.32%) | 38,894 |
| 28 Dec 2017 | USD | 13.72 | 13.72 | 13.59 | 13.6 | 17.8947 | +0.05 (+0.37%) | 47,742 |
| 27 Dec 2017 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 17.8289 | -0.07 (-0.51%) | 229,680 |
| 26 Dec 2017 | USD | 13.605 | 13.63 | 13.53 | 13.62 | 17.9211 | +0.07 (+0.52%) | 44,849 |
| 25 Dec 2017 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 17.8289 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.51 | 13.65 | 13.51 | 13.55 | 17.8289 | -0.05 (-0.37%) | 44,241 |
| 21 Dec 2017 | USD | 13.5425 | 13.66 | 13.52 | 13.6 | 17.8947 | +0.03 (+0.22%) | 35,964 |
| 20 Dec 2017 | USD | 13.665 | 13.69 | 13.54 | 13.57 | 17.8553 | -0.16 (-1.17%) | 97,232 |
| 19 Dec 2017 | USD | 13.71 | 13.79 | 13.65 | 13.73 | 18.0658 | +0.03 (+0.22%) | 63,021 |
| 18 Dec 2017 | USD | 13.75 | 13.85 | 13.65 | 13.7 | 18.0263 | +0.1 (+0.74%) | 62,909 |
| 15 Dec 2017 | USD | 13.54 | 13.62 | 13.53 | 13.6 | 17.8947 | -0.04 (-0.29%) | 85,573 |
| 14 Dec 2017 | USD | 13.68 | 13.76 | 13.63 | 13.64 | 17.9474 | +0.045 (+0.33%) | 69,534 |
| 13 Dec 2017 | USD | 13.6 | 13.646 | 13.56 | 13.595 | 17.8882 | -0.265 (-1.91%) | 34,445 |
| 12 Dec 2017 | USD | 13.83 | 13.88 | 13.81 | 13.86 | 18.2368 | -0.035 (-0.25%) | 369,180 |
| 11 Dec 2017 | USD | 13.85 | 13.91 | 13.84 | 13.895 | 18.2829 | -0.045 (-0.32%) | 208,436 |
| 8 Dec 2017 | USD | 13.87 | 13.94 | 13.7 | 13.94 | 18.3421 | +0.3 (+2.20%) | 91,943 |
| 7 Dec 2017 | USD | 13.68 | 13.72 | 13.62 | 13.64 | 17.9474 | +0.01 (+0.07%) | 54,492 |
| 6 Dec 2017 | USD | 13.6 | 13.67 | 13.54 | 13.63 | 17.9342 | -0.1 (-0.73%) | 49,479 |
| 5 Dec 2017 | USD | 13.78 | 13.81 | 13.66 | 13.73 | 18.0658 | -0.13 (-0.94%) | 29,765 |
| 4 Dec 2017 | USD | 14.002 | 14.04 | 13.86 | 13.86 | 18.2368 | -0.155 (-1.11%) | 262,277 |
| 1 Dec 2017 | USD | 13.965 | 14.04 | 13.95 | 14.015 | 18.4408 | +0.036 (+0.26%) | 116,145 |
| 30 Nov 2017 | USD | 14.12 | 14.1281 | 13.979 | 13.979 | 18.3934 | +0.104 (+0.75%) | 79,925 |
| 29 Nov 2017 | USD | 13.89 | 13.94 | 13.794 | 13.875 | 18.2566 | +0.005 (+0.04%) | 78,918 |
| 28 Nov 2017 | USD | 13.63 | 13.91 | 13.63 | 13.87 | 18.25 | +0.21 (+1.54%) | 101,530 |
