| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 23.89 | 23.94 | 23.74 | 23.77 | 23.77 | -0.25 (-1.04%) | 79,503 |
| 24 Nov 2017 | USD | 24 | 24.199 | 23.991 | 24.02 | 24.02 | +0.33 (+1.39%) | 124,590 |
| 23 Nov 2017 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.68 | 23.72 | 23.6 | 23.69 | 23.69 | +0.13 (+0.55%) | 35,079 |
| 21 Nov 2017 | USD | 23.57 | 23.6354 | 23.54 | 23.56 | 23.56 | +0.15 (+0.64%) | 98,914 |
| 20 Nov 2017 | USD | 23.48 | 23.51 | 23.39 | 23.41 | 23.41 | -0.14 (-0.59%) | 139,863 |
| 17 Nov 2017 | USD | 23.6 | 23.6294 | 23.48 | 23.55 | 23.55 | -0.075 (-0.32%) | 51,190 |
| 16 Nov 2017 | USD | 23.59 | 23.64 | 23.58 | 23.625 | 23.625 | -0.025 (-0.11%) | 62,527 |
| 15 Nov 2017 | USD | 23.56 | 23.7012 | 23.4901 | 23.65 | 23.65 | -0.2 (-0.84%) | 62,672 |
| 14 Nov 2017 | USD | 23.8 | 23.87 | 23.76 | 23.85 | 23.85 | +0.07 (+0.29%) | 65,648 |
| 13 Nov 2017 | USD | 23.66 | 23.8 | 23.66 | 23.78 | 23.78 | -0.05 (-0.21%) | 103,136 |
| 10 Nov 2017 | USD | 23.78 | 23.8698 | 23.7629 | 23.83 | 23.83 | +0.25 (+1.06%) | 31,605 |
| 9 Nov 2017 | USD | 23.63 | 23.64 | 23.47 | 23.58 | 23.58 | -0.23 (-0.97%) | 108,858 |
| 8 Nov 2017 | USD | 23.74 | 23.85 | 23.695 | 23.81 | 23.81 | +0.03 (+0.13%) | 76,125 |
| 7 Nov 2017 | USD | 24 | 24 | 23.735 | 23.78 | 23.78 | -0.03 (-0.13%) | 1,077,689 |
| 6 Nov 2017 | USD | 23.73 | 23.81 | 23.58 | 23.81 | 23.81 | -0.03 (-0.13%) | 45,013 |
| 3 Nov 2017 | USD | 23.97 | 23.97 | 23.78 | 23.84 | 23.84 | -0.35 (-1.45%) | 119,129 |
| 2 Nov 2017 | USD | 23.99 | 24.21 | 23.9833 | 24.19 | 24.19 | +0.32 (+1.34%) | 81,887 |
| 1 Nov 2017 | USD | 23.93 | 24.03 | 23.86 | 23.87 | 23.87 | +0.02 (+0.08%) | 298,857 |
| 31 Oct 2017 | USD | 23.93 | 23.939 | 23.8 | 23.85 | 23.85 | -0.09 (-0.38%) | 298,731 |
| 30 Oct 2017 | USD | 23.8 | 23.96 | 23.78 | 23.94 | 23.94 | +0.14 (+0.59%) | 88,941 |
| 27 Oct 2017 | USD | 23.6 | 23.8 | 23.45 | 23.8 | 23.8 | -0.12 (-0.50%) | 152,488 |
| 26 Oct 2017 | USD | 24.02 | 24.03 | 23.92 | 23.92 | 23.92 | -0.09 (-0.37%) | 134,979 |
| 25 Oct 2017 | USD | 24.12 | 24.12 | 23.91 | 24.01 | 24.01 | +0.05 (+0.21%) | 106,180 |
| 24 Oct 2017 | USD | 23.89 | 24.03 | 23.8656 | 23.96 | 23.96 | +0.07 (+0.29%) | 65,078 |
| 23 Oct 2017 | USD | 23.94 | 24 | 23.87 | 23.89 | 23.89 | -0.06 (-0.25%) | 49,114 |
| 20 Oct 2017 | USD | 23.96 | 24.023 | 23.9003 | 23.95 | 23.95 | -0.04 (-0.17%) | 44,970 |
| 19 Oct 2017 | USD | 23.87 | 24 | 23.87 | 23.99 | 23.99 | -0.07 (-0.29%) | 95,316 |
| 18 Oct 2017 | USD | 23.97 | 24.1 | 23.97 | 24.06 | 24.06 | +0.29 (+1.22%) | 59,772 |
| 17 Oct 2017 | USD | 23.75 | 23.81 | 23.704 | 23.77 | 23.77 | -0.105 (-0.44%) | 44,766 |
