| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 46 | 46.45 | 45.75 | 45.9 | 45.9 | -0.05 (-0.11%) | 16,153 |
| 3 Jan 2018 | USD | 45.9 | 46.6 | 45.4157 | 45.95 | 45.95 | 0.0 (0.0%) | 17,494 |
| 2 Jan 2018 | USD | 46.2 | 46.2 | 45.4 | 45.95 | 45.95 | 0.0 (0.0%) | 27,384 |
| 1 Jan 2018 | USD | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 46.2 | 46.5 | 45.85 | 45.95 | 45.95 | -0.2 (-0.43%) | 30,564 |
| 28 Dec 2017 | USD | 45.65 | 46.2 | 45.2 | 46.15 | 46.15 | +0.55 (+1.21%) | 24,738 |
| 27 Dec 2017 | USD | 46.35 | 47.05 | 45.5 | 45.6 | 45.6 | -0.2 (-0.44%) | 14,993 |
| 26 Dec 2017 | USD | 45.7 | 46 | 45.4 | 45.8 | 45.8 | +0.2 (+0.44%) | 33,950 |
| 25 Dec 2017 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 46.3 | 46.3 | 45.55 | 45.6 | 45.6 | -0.55 (-1.19%) | 17,416 |
| 21 Dec 2017 | USD | 46.45 | 47 | 46.1 | 46.15 | 46.15 | -0.25 (-0.54%) | 18,845 |
| 20 Dec 2017 | USD | 47.1 | 47.3 | 46.15 | 46.4 | 46.4 | -0.6 (-1.28%) | 37,908 |
| 19 Dec 2017 | USD | 47.7 | 47.7 | 46.65 | 47 | 47 | -0.7 (-1.47%) | 32,474 |
| 18 Dec 2017 | USD | 47.65 | 48 | 47.25 | 47.7 | 47.7 | +0.5 (+1.06%) | 15,604 |
| 15 Dec 2017 | USD | 46.2 | 47.8 | 46.2 | 47.2 | 47.2 | +1 (+2.16%) | 73,528 |
| 14 Dec 2017 | USD | 47.55 | 47.55 | 46.05 | 46.2 | 46.2 | -1.4 (-2.94%) | 39,321 |
| 13 Dec 2017 | USD | 46.7 | 47.75 | 46.7 | 47.6 | 47.6 | +0.95 (+2.04%) | 29,636 |
| 12 Dec 2017 | USD | 46 | 47 | 46 | 46.65 | 46.65 | +0.75 (+1.63%) | 40,690 |
| 11 Dec 2017 | USD | 46.7 | 46.95 | 45.5 | 45.9 | 45.9 | -0.85 (-1.82%) | 39,965 |
| 8 Dec 2017 | USD | 47.4 | 47.5 | 46.525 | 46.75 | 46.75 | -0.4 (-0.85%) | 16,512 |
| 7 Dec 2017 | USD | 46.8 | 47.4 | 45.65 | 47.15 | 47.15 | +0.2 (+0.43%) | 64,291 |
| 6 Dec 2017 | USD | 47.35 | 47.35 | 46.1345 | 46.95 | 46.95 | -0.65 (-1.37%) | 25,786 |
| 5 Dec 2017 | USD | 47.7 | 47.7 | 47.15 | 47.6 | 47.6 | +0.05 (+0.11%) | 20,652 |
| 4 Dec 2017 | USD | 47.9 | 48.7 | 47.4 | 47.55 | 47.55 | +0.2 (+0.42%) | 28,845 |
| 1 Dec 2017 | USD | 48 | 48 | 46 | 47.35 | 47.35 | -0.75 (-1.56%) | 20,651 |
| 30 Nov 2017 | USD | 48.25 | 48.475 | 48 | 48.1 | 48.1 | -0.1 (-0.21%) | 24,295 |
| 29 Nov 2017 | USD | 46.9 | 48.6 | 46.65 | 48.2 | 48.2 | +1.2 (+2.55%) | 43,304 |
| 28 Nov 2017 | USD | 46.8 | 47.5 | 46.7 | 47 | 47 | +0.4 (+0.86%) | 62,618 |
| 27 Nov 2017 | USD | 46.75 | 47.15 | 46.55 | 46.6 | 46.6 | -0.15 (-0.32%) | 24,976 |
| 24 Nov 2017 | USD | 46.7 | 47 | 46.65 | 46.75 | 46.75 | +0.05 (+0.11%) | 11,896 |
