| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Dec 2017 | USD | 14.07 | 14.2 | 14 | 14.08 | 14.08 | +0.01 (+0.07%) | 90,887 |
| 27 Dec 2017 | USD | 14.2 | 14.28 | 13.925 | 14.07 | 14.07 | -0.16 (-1.12%) | 70,156 |
| 26 Dec 2017 | USD | 14 | 14.4 | 14 | 14.23 | 14.23 | +0.19 (+1.35%) | 54,641 |
| 25 Dec 2017 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.02 | 14.05 | 13.96 | 14.04 | 14.04 | +0.01 (+0.07%) | 37,190 |
| 21 Dec 2017 | USD | 13.99 | 14.225 | 13.99 | 14.03 | 14.03 | 0.0 (0.0%) | 70,909 |
| 20 Dec 2017 | USD | 13.91 | 14.12 | 13.89 | 14.03 | 14.03 | +0.02 (+0.14%) | 38,163 |
| 19 Dec 2017 | USD | 14.135 | 14.135 | 13.85 | 14.01 | 14.01 | -0.06 (-0.43%) | 28,207 |
| 18 Dec 2017 | USD | 14.03 | 14.13 | 13.85 | 14.07 | 14.07 | +0.07 (+0.50%) | 48,419 |
| 15 Dec 2017 | USD | 14.06 | 14.38 | 13.83 | 14 | 14 | -0.05 (-0.36%) | 92,949 |
| 14 Dec 2017 | USD | 13.94 | 14.1 | 13.83 | 14.05 | 14.05 | +0.23 (+1.66%) | 99,512 |
| 13 Dec 2017 | USD | 13.73 | 14 | 13.6 | 13.82 | 13.82 | +0.11 (+0.80%) | 104,189 |
| 12 Dec 2017 | USD | 13.72 | 13.91 | 13.5 | 13.71 | 13.71 | -0.13 (-0.94%) | 149,958 |
