| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 153.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 11.1 | 11.6152 | 10.15 | 10.25 | 153.75 | -0.61 (-5.62%) | 20,938 |
| 28 Dec 2017 | USD | 10.706 | 10.87 | 10.31 | 10.86 | 162.9 | +0.26 (+2.45%) | 8,267 |
| 27 Dec 2017 | USD | 10.62 | 11.06 | 10.3401 | 10.6 | 159 | -0.08 (-0.75%) | 4,877 |
| 26 Dec 2017 | USD | 10.78 | 11.36 | 10.59 | 10.68 | 160.2 | -0.16 (-1.48%) | 8,781 |
| 25 Dec 2017 | USD | 10.84 | 10.84 | 10.84 | 10.84 | 162.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 10.26 | 10.95 | 10.26 | 10.84 | 162.6 | +0.48 (+4.63%) | 10,518 |
| 21 Dec 2017 | USD | 10.16 | 10.56 | 10.13 | 10.36 | 155.4 | +0.12 (+1.17%) | 7,024 |
| 20 Dec 2017 | USD | 10.35 | 10.45 | 10.13 | 10.24 | 153.6 | -0.09 (-0.87%) | 10,571 |
| 19 Dec 2017 | USD | 10.51 | 10.74 | 10.16 | 10.33 | 154.95 | -0.22 (-2.09%) | 17,324 |
| 18 Dec 2017 | USD | 11.1 | 11.16 | 10.43 | 10.55 | 158.25 | -0.45 (-4.09%) | 18,268 |
| 15 Dec 2017 | USD | 11.5 | 11.89 | 10.9 | 11 | 165 | -0.88 (-7.41%) | 94,974 |
| 14 Dec 2017 | USD | 11.1 | 12.17 | 11.1 | 11.88 | 178.2 | +0.88 (+8%) | 23,623 |
| 13 Dec 2017 | USD | 10.86 | 11.19 | 10.75 | 11 | 165 | +0.23 (+2.14%) | 13,767 |
| 12 Dec 2017 | USD | 10.55 | 10.96 | 10.55 | 10.77 | 161.55 | +0.27 (+2.57%) | 15,499 |
| 11 Dec 2017 | USD | 10.84 | 11.22 | 10.4201 | 10.5 | 157.5 | -0.28 (-2.60%) | 15,964 |
| 8 Dec 2017 | USD | 10.7 | 10.86 | 10.61 | 10.78 | 161.7 | +0.16 (+1.51%) | 7,502 |
| 7 Dec 2017 | USD | 10.65 | 10.94 | 10.57 | 10.62 | 159.3 | -0.07 (-0.65%) | 5,066 |
| 6 Dec 2017 | USD | 10.95 | 11.21 | 10.52 | 10.69 | 160.35 | -0.3 (-2.73%) | 6,517 |
| 5 Dec 2017 | USD | 11.08 | 11.43 | 10.6 | 10.99 | 164.85 | -0.03 (-0.27%) | 15,370 |
| 4 Dec 2017 | USD | 12.12 | 12.19 | 11.01 | 11.02 | 165.3 | -0.9 (-7.55%) | 15,402 |
| 1 Dec 2017 | USD | 11.91 | 12.28 | 11.3816 | 11.92 | 178.8 | -0.02 (-0.17%) | 9,299 |
| 30 Nov 2017 | USD | 11.85 | 12.34 | 11.62 | 11.94 | 179.1 | +0.15 (+1.27%) | 11,396 |
| 29 Nov 2017 | USD | 11.28 | 12.1 | 11.25 | 11.79 | 176.85 | +0.48 (+4.24%) | 16,190 |
| 28 Nov 2017 | USD | 11.54 | 11.786 | 10.88 | 11.31 | 169.65 | -0.23 (-1.99%) | 9,784 |
| 27 Nov 2017 | USD | 10.35 | 11.99 | 10.35 | 11.54 | 173.1 | +1.21 (+11.71%) | 27,395 |
| 24 Nov 2017 | USD | 10.12 | 10.45 | 9.92 | 10.33 | 154.95 | +0.22 (+2.18%) | 5,947 |
| 23 Nov 2017 | USD | 10.11 | 10.11 | 10.11 | 10.11 | 151.65 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 9.99 | 10.23 | 9.91 | 10.11 | 151.65 | +0.11 (+1.10%) | 8,696 |
| 21 Nov 2017 | USD | 10.21 | 10.5 | 9.91 | 10 | 150 | -0.18 (-1.77%) | 7,730 |
