| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | USD | 17 | 17.2799 | 16.58 | 17.08 | 17.08 | +0.01 (+0.06%) | 174,722 |
| 22 Oct 2018 | USD | 17.26 | 17.34 | 17.01 | 17.07 | 17.07 | -0.18 (-1.04%) | 55,678 |
| 19 Oct 2018 | USD | 17.35 | 17.584 | 17.2 | 17.25 | 17.25 | -0.1 (-0.58%) | 73,526 |
| 18 Oct 2018 | USD | 17.32 | 17.44 | 17.3 | 17.35 | 17.35 | -0.18 (-1.03%) | 99,390 |
| 17 Oct 2018 | USD | 17.67 | 17.67 | 17.32 | 17.53 | 17.53 | -0.14 (-0.79%) | 137,469 |
| 16 Oct 2018 | USD | 17.38 | 17.72 | 17.31 | 17.67 | 17.67 | +0.34 (+1.96%) | 65,788 |
| 15 Oct 2018 | USD | 17.56 | 17.63 | 17.31 | 17.33 | 17.33 | -0.29 (-1.65%) | 66,483 |
| 12 Oct 2018 | USD | 17.65 | 17.98 | 17.45 | 17.62 | 17.62 | +0.17 (+0.97%) | 73,657 |
| 11 Oct 2018 | USD | 17.57 | 17.77 | 17.41 | 17.45 | 17.45 | -0.16 (-0.91%) | 96,868 |
| 10 Oct 2018 | USD | 18.1 | 18.1405 | 17.58 | 17.61 | 17.61 | -0.52 (-2.87%) | 105,967 |
| 9 Oct 2018 | USD | 18.03 | 18.23 | 17.89 | 18.13 | 18.13 | +0.08 (+0.44%) | 49,696 |
| 8 Oct 2018 | USD | 18.28 | 18.59 | 18.01 | 18.05 | 18.05 | -0.26 (-1.42%) | 52,981 |
| 5 Oct 2018 | USD | 18.28 | 18.375 | 18.2 | 18.31 | 18.31 | +0.01 (+0.05%) | 56,679 |
| 4 Oct 2018 | USD | 18.38 | 18.38 | 18.12 | 18.3 | 18.3 | -0.1 (-0.54%) | 91,211 |
| 3 Oct 2018 | USD | 18.4 | 18.445 | 18.25 | 18.4 | 18.4 | +0.1 (+0.55%) | 171,663 |
| 2 Oct 2018 | USD | 18.4 | 18.46 | 18.245 | 18.3 | 18.3 | -0.1 (-0.54%) | 56,895 |
| 1 Oct 2018 | USD | 18.29 | 18.4351 | 18.24 | 18.4 | 18.4 | +0.19 (+1.04%) | 86,048 |
| 28 Sep 2018 | USD | 18.27 | 18.49 | 18.14 | 18.21 | 18.21 | -0.06 (-0.33%) | 90,156 |
| 27 Sep 2018 | USD | 18.29 | 18.46 | 18.2 | 18.27 | 18.27 | -0.03 (-0.16%) | 62,265 |
| 26 Sep 2018 | USD | 18.41 | 18.4188 | 18.09 | 18.3 | 18.3 | -0.1 (-0.54%) | 43,844 |
| 25 Sep 2018 | USD | 18.43 | 18.51 | 18.37 | 18.4 | 18.4 | 0.0 (0.0%) | 114,902 |
| 24 Sep 2018 | USD | 18.6 | 18.6847 | 18.39 | 18.4 | 18.4 | 0.0 (0.0%) | 78,150 |
| 21 Sep 2018 | USD | 18.4 | 18.5 | 18.28 | 18.4 | 18.4 | 0.0 (0.0%) | 157,122 |
| 20 Sep 2018 | USD | 18.53 | 18.53 | 17.87 | 18.4 | 18.4 | -0.03 (-0.16%) | 104,182 |
| 19 Sep 2018 | USD | 18.47 | 18.54 | 18.37 | 18.43 | 18.43 | 0.0 (0.0%) | 53,952 |
| 18 Sep 2018 | USD | 18.39 | 18.51 | 18.3306 | 18.43 | 18.43 | +0.07 (+0.38%) | 28,984 |
| 17 Sep 2018 | USD | 18.41 | 18.5 | 18.21 | 18.36 | 18.36 | -0.08 (-0.43%) | 41,929 |
| 14 Sep 2018 | USD | 18.47 | 18.47 | 18.26 | 18.44 | 18.44 | -0.01 (-0.05%) | 101,746 |
| 13 Sep 2018 | USD | 18.55 | 18.6273 | 18.41 | 18.45 | 18.45 | -0.1 (-0.54%) | 46,952 |
| 12 Sep 2018 | USD | 18.89 | 19.03 | 18.35 | 18.55 | 18.55 | -0.32 (-1.70%) | 320,632 |
