| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 17.21 | 17.56 | 17.12 | 17.22 | 17.22 | +0.13 (+0.76%) | 305,486 |
| 11 Dec 2018 | USD | 17.44 | 17.44 | 17 | 17.09 | 17.09 | -0.16 (-0.93%) | 336,187 |
| 10 Dec 2018 | USD | 16.98 | 17.27 | 16.94 | 17.25 | 17.25 | +0.17 (+1.00%) | 321,725 |
| 7 Dec 2018 | USD | 17.28 | 17.4408 | 16.82 | 17.08 | 17.08 | -0.12 (-0.70%) | 363,814 |
| 6 Dec 2018 | USD | 16.87 | 17.3 | 16.81 | 17.2 | 17.2 | +0.25 (+1.47%) | 362,997 |
| 4 Dec 2018 | USD | 17.08 | 17.32 | 16.82 | 16.95 | 16.95 | -0.21 (-1.22%) | 396,353 |
| 3 Dec 2018 | USD | 16.94 | 17.18 | 16.821 | 17.16 | 17.16 | +0.19 (+1.12%) | 265,012 |
| 30 Nov 2018 | USD | 17.07 | 17.08 | 16.77 | 16.97 | 16.97 | -0.19 (-1.11%) | 355,525 |
| 29 Nov 2018 | USD | 17.08 | 17.255 | 17.04 | 17.16 | 17.16 | -0.14 (-0.81%) | 216,219 |
| 28 Nov 2018 | USD | 17.2 | 17.58 | 17.17 | 17.3 | 17.3 | +0.16 (+0.93%) | 336,811 |
| 27 Nov 2018 | USD | 17.2 | 17.59 | 17.02 | 17.14 | 17.14 | -0.11 (-0.64%) | 332,922 |
| 26 Nov 2018 | USD | 17.82 | 18 | 16.9 | 17.25 | 17.25 | -0.5 (-2.82%) | 709,117 |
| 23 Nov 2018 | USD | 17.72 | 17.88 | 17.71 | 17.75 | 17.75 | -0.07 (-0.39%) | 106,225 |
| 22 Nov 2018 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18 | 18.18 | 17.8 | 17.82 | 17.82 | -0.23 (-1.27%) | 249,069 |
| 20 Nov 2018 | USD | 18 | 18.24 | 16.97 | 18.05 | 18.05 | -0.09 (-0.50%) | 435,673 |
| 19 Nov 2018 | USD | 18.46 | 18.4795 | 18.08 | 18.14 | 18.14 | -0.28 (-1.52%) | 342,445 |
| 16 Nov 2018 | USD | 18.64 | 18.65 | 18.31 | 18.42 | 18.42 | -0.25 (-1.34%) | 388,083 |
| 15 Nov 2018 | USD | 18.78 | 19.04 | 18.21 | 18.67 | 18.67 | -0.2 (-1.06%) | 403,830 |
| 14 Nov 2018 | USD | 19.51 | 19.515 | 18.8 | 18.87 | 18.87 | -0.65 (-3.33%) | 422,100 |
| 13 Nov 2018 | USD | 19.61 | 19.75 | 19.5 | 19.52 | 19.52 | -0.05 (-0.26%) | 235,604 |
| 12 Nov 2018 | USD | 19.74 | 19.96 | 19.57 | 19.57 | 19.57 | -0.22 (-1.11%) | 147,395 |
| 9 Nov 2018 | USD | 19.84 | 19.92 | 19.65 | 19.79 | 19.79 | +0.08 (+0.41%) | 238,631 |
| 8 Nov 2018 | USD | 19.91 | 19.94 | 19.51 | 19.71 | 19.71 | -0.21 (-1.05%) | 397,313 |
| 7 Nov 2018 | USD | 20.15 | 20.2 | 19.82 | 19.92 | 19.92 | -0.05 (-0.25%) | 274,501 |
| 6 Nov 2018 | USD | 20.96 | 21.47 | 18.95 | 19.97 | 19.97 | -1.2 (-5.67%) | 922,138 |
| 5 Nov 2018 | USD | 21.14 | 21.28 | 21 | 21.17 | 21.17 | -0.01 (-0.05%) | 278,836 |
| 2 Nov 2018 | USD | 21.39 | 21.4 | 21.01 | 21.18 | 21.18 | -0.05 (-0.24%) | 176,374 |
| 1 Nov 2018 | USD | 21.3 | 21.4366 | 20.97 | 21.23 | 21.23 | -0.11 (-0.52%) | 272,860 |
| 31 Oct 2018 | USD | 21.85 | 21.85 | 21.33 | 21.34 | 21.34 | -0.34 (-1.57%) | 363,326 |
