| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | USD | 16.65 | 16.87 | 15.46 | 15.55 | 15.55 | -1.26 (-7.50%) | 338,856 |
| 14 Dec 2018 | USD | 16.92 | 17.48 | 16.22 | 16.81 | 16.81 | +0.18 (+1.08%) | 353,655 |
| 13 Dec 2018 | USD | 16.68 | 16.8 | 16.385 | 16.63 | 16.63 | -0.12 (-0.72%) | 217,991 |
| 12 Dec 2018 | USD | 16.96 | 17.35 | 16.52 | 16.75 | 16.75 | -0.08 (-0.48%) | 316,447 |
| 11 Dec 2018 | USD | 16.94 | 17.07 | 16.5 | 16.83 | 16.83 | +0.07 (+0.42%) | 274,066 |
| 10 Dec 2018 | USD | 16.71 | 17 | 16.285 | 16.76 | 16.76 | -0.21 (-1.24%) | 187,151 |
| 7 Dec 2018 | USD | 17.08 | 17.18 | 16.72 | 16.97 | 16.97 | -0.06 (-0.35%) | 157,654 |
| 6 Dec 2018 | USD | 16.84 | 17.1 | 16.47 | 17.03 | 17.03 | +0.11 (+0.65%) | 388,323 |
| 4 Dec 2018 | USD | 16.96 | 17.25 | 16.8 | 16.92 | 16.92 | -0.08 (-0.47%) | 218,681 |
| 3 Dec 2018 | USD | 17.03 | 17.23 | 16.635 | 17 | 17 | +0.13 (+0.77%) | 256,469 |
| 30 Nov 2018 | USD | 16.51 | 16.95 | 16.33 | 16.87 | 16.87 | +0.18 (+1.08%) | 203,273 |
| 29 Nov 2018 | USD | 16.69 | 16.89 | 16.395 | 16.69 | 16.69 | +0.01 (+0.06%) | 178,848 |
| 28 Nov 2018 | USD | 16.53 | 16.76 | 16.28 | 16.68 | 16.68 | +0.26 (+1.58%) | 156,685 |
| 27 Nov 2018 | USD | 16.32 | 16.69 | 16.24 | 16.42 | 16.42 | -0.01 (-0.06%) | 109,774 |
| 26 Nov 2018 | USD | 16.47 | 16.6575 | 16.3782 | 16.43 | 16.43 | +0.12 (+0.74%) | 58,052 |
| 23 Nov 2018 | USD | 16.56 | 16.7285 | 16.31 | 16.31 | 16.31 | -0.46 (-2.74%) | 22,463 |
| 22 Nov 2018 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.12 | 16.8486 | 16.06 | 16.77 | 16.77 | +0.76 (+4.75%) | 314,505 |
| 20 Nov 2018 | USD | 16.39 | 16.5 | 15.51 | 16.01 | 16.01 | -0.36 (-2.20%) | 122,478 |
| 19 Nov 2018 | USD | 16.46 | 16.73 | 16.35 | 16.37 | 16.37 | +0.04 (+0.24%) | 50,595 |
| 16 Nov 2018 | USD | 17.07 | 17.19 | 16.25 | 16.33 | 16.33 | -0.81 (-4.73%) | 176,398 |
| 15 Nov 2018 | USD | 17.2 | 17.355 | 16.92 | 17.14 | 17.14 | -0.04 (-0.23%) | 132,421 |
| 14 Nov 2018 | USD | 17.02 | 17.55 | 16.6 | 17.18 | 17.18 | +0.36 (+2.14%) | 237,305 |
| 13 Nov 2018 | USD | 16.84 | 17.0557 | 16.62 | 16.82 | 16.82 | 0.0 (0.0%) | 84,182 |
| 12 Nov 2018 | USD | 17.22 | 17.35 | 16.79 | 16.82 | 16.82 | -0.38 (-2.21%) | 57,233 |
| 9 Nov 2018 | USD | 17.53 | 17.67 | 17.05 | 17.2 | 17.2 | -0.42 (-2.38%) | 169,384 |
| 8 Nov 2018 | USD | 16.89 | 17.765 | 16.83 | 17.62 | 17.62 | +0.71 (+4.20%) | 153,173 |
| 7 Nov 2018 | USD | 17.05 | 17.09 | 16.555 | 16.91 | 16.91 | +0.03 (+0.18%) | 161,929 |
| 6 Nov 2018 | USD | 16.99 | 17.04 | 16.42 | 16.88 | 16.88 | -0.13 (-0.76%) | 313,935 |
| 5 Nov 2018 | USD | 18.07 | 18.39 | 16.94 | 17.01 | 17.01 | -0.97 (-5.39%) | 329,540 |
