| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 15.13 | 15.17 | 14.84 | 14.9 | 14.9 | -0.18 (-1.19%) | 179,411 |
| 9 Jan 2018 | USD | 14.97 | 15.14 | 14.8648 | 15.08 | 15.08 | +0.16 (+1.07%) | 169,989 |
| 8 Jan 2018 | USD | 14.97 | 14.97 | 14.8 | 14.92 | 14.92 | -0.03 (-0.20%) | 181,332 |
| 5 Jan 2018 | USD | 14.87 | 14.95 | 14.73 | 14.95 | 14.95 | +0.06 (+0.40%) | 225,069 |
| 4 Jan 2018 | USD | 14.83 | 14.9 | 14.73 | 14.89 | 14.89 | +0.06 (+0.40%) | 217,417 |
| 3 Jan 2018 | USD | 14.45 | 15.17 | 14.42 | 14.83 | 14.83 | +0.41 (+2.84%) | 462,794 |
| 2 Jan 2018 | USD | 14.25 | 14.46 | 14.25 | 14.42 | 14.42 | +0.24 (+1.69%) | 144,537 |
| 1 Jan 2018 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.19 | 14.24 | 14.07 | 14.18 | 14.18 | +0.04 (+0.28%) | 149,021 |
| 28 Dec 2017 | USD | 14.09 | 14.19 | 14.06 | 14.14 | 14.14 | +0.05 (+0.35%) | 192,485 |
| 27 Dec 2017 | USD | 14.17 | 14.17 | 14.045 | 14.09 | 14.09 | -0.03 (-0.21%) | 166,245 |
| 26 Dec 2017 | USD | 14.05 | 14.2 | 14.05 | 14.12 | 14.12 | +0.07 (+0.50%) | 180,146 |
| 25 Dec 2017 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.97 | 14.06 | 13.94 | 14.05 | 14.05 | +0.11 (+0.79%) | 339,800 |
| 21 Dec 2017 | USD | 13.77 | 14 | 13.76 | 13.94 | 13.94 | +0.18 (+1.31%) | 271,413 |
| 20 Dec 2017 | USD | 13.58 | 13.78 | 13.57 | 13.76 | 13.76 | +0.2 (+1.47%) | 194,300 |
| 19 Dec 2017 | USD | 13.61 | 13.74 | 13.5501 | 13.56 | 13.56 | -0.05 (-0.37%) | 119,147 |
| 18 Dec 2017 | USD | 13.62 | 13.76 | 13.5913 | 13.61 | 13.61 | +0.08 (+0.59%) | 124,464 |
| 15 Dec 2017 | USD | 13.64 | 13.6899 | 13.5 | 13.53 | 13.53 | -0.12 (-0.88%) | 105,793 |
| 14 Dec 2017 | USD | 13.61 | 13.76 | 13.61 | 13.65 | 13.65 | -0.03 (-0.22%) | 85,211 |
| 13 Dec 2017 | USD | 13.63 | 13.73 | 13.63 | 13.68 | 13.68 | +0.04 (+0.29%) | 93,551 |
| 12 Dec 2017 | USD | 13.79 | 13.79 | 13.63 | 13.64 | 13.64 | -0.08 (-0.58%) | 85,755 |
| 11 Dec 2017 | USD | 13.68 | 13.79 | 13.68 | 13.72 | 13.72 | +0.11 (+0.81%) | 91,581 |
| 8 Dec 2017 | USD | 13.54 | 13.68 | 13.54 | 13.61 | 13.61 | +0.13 (+0.96%) | 144,035 |
| 7 Dec 2017 | USD | 13.43 | 13.53 | 13.4275 | 13.48 | 13.48 | +0.04 (+0.30%) | 82,366 |
| 6 Dec 2017 | USD | 13.65 | 13.73 | 13.42 | 13.44 | 13.44 | -0.29 (-2.11%) | 135,361 |
| 5 Dec 2017 | USD | 13.75 | 13.8 | 13.62 | 13.73 | 13.73 | -0.03 (-0.22%) | 200,758 |
| 4 Dec 2017 | USD | 13.73 | 13.86 | 13.7 | 13.76 | 13.76 | +0.04 (+0.29%) | 108,160 |
| 1 Dec 2017 | USD | 13.65 | 13.81 | 13.61 | 13.72 | 13.72 | +0.1 (+0.73%) | 112,493 |
| 30 Nov 2017 | USD | 13.47 | 13.68 | 13.47 | 13.62 | 13.62 | +0.22 (+1.64%) | 127,576 |
