| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 14.08 | 14.78 | 14.08 | 14.63 | 14.63 | +0.56 (+3.98%) | 465,699 |
| 2 Jan 2018 | USD | 14.11 | 14.19 | 14 | 14.07 | 14.07 | -0.03 (-0.21%) | 112,567 |
| 1 Jan 2018 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 13.9045 | 14.25 | 13.9045 | 14.1 | 14.1 | +0.04 (+0.28%) | 97,240 |
| 28 Dec 2017 | USD | 13.74 | 14.14 | 13.67 | 14.06 | 14.06 | +0.35 (+2.55%) | 179,667 |
| 27 Dec 2017 | USD | 13.75 | 13.89 | 13.58 | 13.71 | 13.71 | -0.09 (-0.65%) | 107,160 |
| 26 Dec 2017 | USD | 13.75 | 13.83 | 13.56 | 13.8 | 13.8 | -0.01 (-0.07%) | 162,946 |
| 25 Dec 2017 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.96 | 13.97 | 13.73 | 13.81 | 13.81 | -0.21 (-1.50%) | 91,415 |
| 21 Dec 2017 | USD | 14 | 14.3599 | 13.92 | 14.02 | 14.02 | +0.02 (+0.14%) | 465,932 |
| 20 Dec 2017 | USD | 14.07 | 14.14 | 13.9 | 14 | 14 | +0.02 (+0.14%) | 192,867 |
| 19 Dec 2017 | USD | 14.09 | 14.15 | 13.88 | 13.98 | 13.98 | -0.12 (-0.85%) | 60,731 |
| 18 Dec 2017 | USD | 14.12 | 14.39 | 13.94 | 14.1 | 14.1 | -0.03 (-0.21%) | 46,334 |
| 15 Dec 2017 | USD | 14.1 | 14.32 | 13.95 | 14.13 | 14.13 | +0.06 (+0.43%) | 178,194 |
| 14 Dec 2017 | USD | 14.05 | 14.46 | 13.94 | 14.07 | 14.07 | +0.04 (+0.29%) | 80,855 |
| 13 Dec 2017 | USD | 13.95 | 14.27 | 13.66 | 14.03 | 14.03 | +0.03 (+0.21%) | 83,833 |
| 12 Dec 2017 | USD | 14.1592 | 14.22 | 13.785 | 14 | 14 | -0.2 (-1.41%) | 291,114 |
| 11 Dec 2017 | USD | 14.16 | 14.46 | 14.13 | 14.2 | 14.2 | +0.07 (+0.50%) | 59,793 |
| 8 Dec 2017 | USD | 14.11 | 14.2 | 14.015 | 14.13 | 14.13 | +0.07 (+0.50%) | 20,620 |
| 7 Dec 2017 | USD | 13.99 | 14.1 | 13.9 | 14.06 | 14.06 | +0.06 (+0.43%) | 82,739 |
| 6 Dec 2017 | USD | 14 | 14.08 | 13.97 | 14 | 14 | -0.05 (-0.36%) | 166,847 |
| 5 Dec 2017 | USD | 14.2 | 14.24 | 14 | 14.05 | 14.05 | -0.14 (-0.99%) | 65,825 |
| 4 Dec 2017 | USD | 14.35 | 14.75 | 14.05 | 14.19 | 14.19 | -0.16 (-1.11%) | 51,392 |
| 1 Dec 2017 | USD | 14.02 | 14.43 | 14.02 | 14.35 | 14.35 | +0.35 (+2.50%) | 168,229 |
| 30 Nov 2017 | USD | 13.9 | 14.5 | 13.88 | 14 | 14 | +0.1 (+0.72%) | 530,181 |
| 29 Nov 2017 | USD | 13.8 | 13.93 | 13.79 | 13.9 | 13.9 | +0.05 (+0.36%) | 56,987 |
| 28 Nov 2017 | USD | 13.6 | 13.9 | 13.52 | 13.85 | 13.85 | +0.21 (+1.54%) | 81,886 |
| 27 Nov 2017 | USD | 13.84 | 13.91 | 13.54 | 13.64 | 13.64 | -0.27 (-1.94%) | 84,648 |
| 24 Nov 2017 | USD | 13.84 | 13.93 | 13.74 | 13.91 | 13.91 | +0.02 (+0.14%) | 33,637 |
| 23 Nov 2017 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
