| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 14.56 | 14.6669 | 14.3 | 14.31 | 14.31 | -0.26 (-1.78%) | 149,794 |
| 7 Feb 2018 | USD | 14.55 | 14.73 | 14.47 | 14.57 | 14.57 | -0.13 (-0.88%) | 141,233 |
| 6 Feb 2018 | USD | 14.36 | 14.75 | 14.35 | 14.7 | 14.7 | +0.15 (+1.03%) | 253,417 |
| 5 Feb 2018 | USD | 14.78 | 14.88 | 14.52 | 14.55 | 14.55 | -0.44 (-2.94%) | 233,994 |
| 2 Feb 2018 | USD | 15.11 | 15.1572 | 14.94 | 14.99 | 14.99 | -0.27 (-1.77%) | 186,883 |
| 1 Feb 2018 | USD | 15.3 | 15.3 | 15.11 | 15.26 | 15.26 | -0.03 (-0.20%) | 188,293 |
| 31 Jan 2018 | USD | 15.63 | 15.63 | 15.2 | 15.29 | 15.29 | -0.21 (-1.35%) | 151,783 |
| 30 Jan 2018 | USD | 15.5 | 15.53 | 15.17 | 15.5 | 15.5 | -0.05 (-0.32%) | 165,727 |
| 29 Jan 2018 | USD | 15.63 | 15.63 | 15.53 | 15.55 | 15.55 | -0.1 (-0.64%) | 149,507 |
| 26 Jan 2018 | USD | 15.7 | 15.71 | 15.6 | 15.65 | 15.65 | -0.02 (-0.13%) | 216,254 |
| 25 Jan 2018 | USD | 15.84 | 15.889 | 15.61 | 15.67 | 15.67 | -0.13 (-0.82%) | 259,683 |
| 24 Jan 2018 | USD | 15.89 | 15.92 | 15.71 | 15.8 | 15.8 | +0.01 (+0.06%) | 281,976 |
| 23 Jan 2018 | USD | 15.91 | 15.96 | 15.78 | 15.79 | 15.79 | -0.07 (-0.44%) | 265,994 |
| 22 Jan 2018 | USD | 15.69 | 15.89 | 15.69 | 15.86 | 15.86 | +0.21 (+1.34%) | 167,152 |
| 19 Jan 2018 | USD | 15.72 | 15.74 | 15.6 | 15.65 | 15.65 | -0.02 (-0.13%) | 147,662 |
| 18 Jan 2018 | USD | 15.57 | 15.7 | 15.52 | 15.67 | 15.67 | +0.05 (+0.32%) | 144,206 |
| 17 Jan 2018 | USD | 15.85 | 15.85 | 15.52 | 15.62 | 15.62 | -0.17 (-1.08%) | 201,991 |
| 16 Jan 2018 | USD | 16 | 16.16 | 15.78 | 15.79 | 15.79 | -0.18 (-1.13%) | 179,717 |
| 15 Jan 2018 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.3 | 16.38 | 15.85 | 15.97 | 15.97 | -0.28 (-1.72%) | 183,050 |
| 11 Jan 2018 | USD | 16.28 | 16.5 | 16.17 | 16.25 | 16.25 | -0.07 (-0.43%) | 398,714 |
| 10 Jan 2018 | USD | 16.19 | 16.41 | 16.02 | 16.32 | 16.32 | +0.23 (+1.43%) | 188,564 |
| 9 Jan 2018 | USD | 16.16 | 16.16 | 15.9682 | 16.09 | 16.09 | +0.08 (+0.50%) | 161,218 |
| 8 Jan 2018 | USD | 15.99 | 16.02 | 15.81 | 16.01 | 16.01 | +0.13 (+0.82%) | 128,591 |
| 5 Jan 2018 | USD | 15.99 | 15.99 | 15.72 | 15.88 | 15.88 | -0.1 (-0.63%) | 144,786 |
| 4 Jan 2018 | USD | 16 | 16 | 15.81 | 15.98 | 15.98 | +0.02 (+0.13%) | 232,391 |
| 3 Jan 2018 | USD | 15.85 | 15.96 | 15.7294 | 15.96 | 15.96 | +0.19 (+1.20%) | 156,677 |
| 2 Jan 2018 | USD | 15.65 | 15.92 | 15.65 | 15.77 | 15.77 | +0.12 (+0.77%) | 144,556 |
| 1 Jan 2018 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.49 | 15.79 | 15.45 | 15.65 | 15.65 | +0.15 (+0.97%) | 277,346 |
