| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 17.35 | 17.85 | 16.86 | 16.86 | 16.86 | -0.44 (-2.54%) | 91,725 |
| 7 Feb 2018 | USD | 16.86 | 17.4546 | 16.68 | 17.3 | 17.3 | +0.38 (+2.25%) | 86,274 |
| 6 Feb 2018 | USD | 16.89 | 17.138 | 16.63 | 16.92 | 16.92 | -0.22 (-1.28%) | 151,275 |
| 5 Feb 2018 | USD | 17.11 | 17.565 | 17.04 | 17.14 | 17.14 | -0.07 (-0.41%) | 98,239 |
| 2 Feb 2018 | USD | 17.07 | 17.89 | 16.91 | 17.21 | 17.21 | +0.58 (+3.49%) | 822,739 |
| 1 Feb 2018 | USD | 16.62 | 17 | 16.18 | 16.63 | 16.63 | -0.13 (-0.78%) | 109,188 |
| 31 Jan 2018 | USD | 16.97 | 17 | 16.18 | 16.76 | 16.76 | -0.07 (-0.42%) | 122,194 |
| 30 Jan 2018 | USD | 16.9 | 17.15 | 16.595 | 16.83 | 16.83 | -0.26 (-1.52%) | 70,461 |
| 29 Jan 2018 | USD | 16.29 | 17.16 | 16.29 | 17.09 | 17.09 | +0.78 (+4.78%) | 161,434 |
| 26 Jan 2018 | USD | 17.05 | 17.05 | 16.22 | 16.31 | 16.31 | +0.03 (+0.18%) | 107,485 |
| 25 Jan 2018 | USD | 16.54 | 16.59 | 16.061 | 16.28 | 16.28 | -0.2 (-1.21%) | 121,759 |
| 24 Jan 2018 | USD | 16.47 | 16.809 | 16.4017 | 16.48 | 16.48 | +0.08 (+0.49%) | 66,517 |
| 23 Jan 2018 | USD | 16.3 | 16.5 | 16.01 | 16.4 | 16.4 | +0.09 (+0.55%) | 84,250 |
| 22 Jan 2018 | USD | 16.2 | 16.342 | 16 | 16.31 | 16.31 | +0.07 (+0.43%) | 188,976 |
| 19 Jan 2018 | USD | 16.05 | 16.3 | 15.88 | 16.24 | 16.24 | +0.2 (+1.25%) | 164,845 |
| 18 Jan 2018 | USD | 15.95 | 16.43 | 15.67 | 16.04 | 16.04 | +0.09 (+0.56%) | 57,585 |
| 17 Jan 2018 | USD | 15.9 | 16.23 | 15.74 | 15.95 | 15.95 | -0.02 (-0.13%) | 316,611 |
| 16 Jan 2018 | USD | 15.52 | 16.38 | 15.52 | 15.97 | 15.97 | +0.5 (+3.23%) | 126,902 |
| 15 Jan 2018 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 14.64 | 15.76 | 14.64 | 15.47 | 15.47 | +0.71 (+4.81%) | 212,120 |
| 11 Jan 2018 | USD | 14.39 | 14.89 | 14.23 | 14.76 | 14.76 | +0.48 (+3.36%) | 152,646 |
| 10 Jan 2018 | USD | 14.37 | 14.4995 | 14.23 | 14.28 | 14.28 | -0.15 (-1.04%) | 104,387 |
| 9 Jan 2018 | USD | 14.43 | 14.75 | 14.29 | 14.43 | 14.43 | +0.16 (+1.12%) | 180,501 |
| 8 Jan 2018 | USD | 14.49 | 14.5884 | 14.12 | 14.27 | 14.27 | -0.22 (-1.52%) | 79,920 |
| 5 Jan 2018 | USD | 14.18 | 14.85 | 14.05 | 14.49 | 14.49 | +0.36 (+2.55%) | 389,879 |
| 4 Jan 2018 | USD | 14.17 | 14.4 | 13.79 | 14.13 | 14.13 | +0.11 (+0.78%) | 511,554 |
| 3 Jan 2018 | USD | 14.2 | 14.2 | 13.51 | 14.02 | 14.02 | -0.03 (-0.21%) | 483,009 |
| 2 Jan 2018 | USD | 14.16 | 14.2999 | 13.95 | 14.05 | 14.05 | -0.03 (-0.21%) | 307,359 |
| 1 Jan 2018 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.05 | 14.16 | 14 | 14.08 | 14.08 | 0.0 (0.0%) | 63,544 |
