| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 25.1 | 25.14 | 25.02 | 25.14 | 25.14 | +0.04 (+0.16%) | 64,904 |
| 19 Dec 2017 | USD | 25.1 | 25.13 | 25.02 | 25.1 | 25.1 | -0.01 (-0.04%) | 108,340 |
| 18 Dec 2017 | USD | 25.05 | 25.11 | 25.01 | 25.11 | 25.11 | +0.06 (+0.24%) | 109,609 |
| 15 Dec 2017 | USD | 25.05 | 25.1399 | 24.9894 | 25.05 | 25.05 | +0.05 (+0.20%) | 59,336 |
| 14 Dec 2017 | USD | 25 | 25 | 24.9288 | 25 | 25 | +0.1 (+0.40%) | 32,768 |
| 13 Dec 2017 | USD | 24.93 | 25 | 24.89 | 24.9 | 24.9 | -0.05 (-0.20%) | 74,249 |
| 12 Dec 2017 | USD | 24.95 | 25 | 24.9002 | 24.95 | 24.95 | 0.0 (0.0%) | 45,559 |
| 11 Dec 2017 | USD | 24.9673 | 24.9673 | 24.8 | 24.95 | 24.95 | +0.1 (+0.40%) | 65,826 |
| 8 Dec 2017 | USD | 24.84 | 25 | 24.7738 | 24.85 | 24.85 | +0.15 (+0.61%) | 53,335 |
| 7 Dec 2017 | USD | 24.85 | 24.85 | 24.67 | 24.7 | 24.7 | -0.14 (-0.56%) | 71,260 |
| 6 Dec 2017 | USD | 24.67 | 24.85 | 24.645 | 24.84 | 24.84 | +0.24 (+0.98%) | 42,589 |
| 5 Dec 2017 | USD | 24.65 | 24.6981 | 24.47 | 24.6 | 24.6 | -0.16 (-0.65%) | 43,520 |
| 4 Dec 2017 | USD | 24.88 | 24.88 | 24.53 | 24.76 | 24.76 | -0.14 (-0.56%) | 62,002 |
| 1 Dec 2017 | USD | 24.86 | 24.9887 | 24.82 | 24.9 | 24.9 | 0.0 (0.0%) | 28,460 |
| 30 Nov 2017 | USD | 24.85 | 24.985 | 24.818 | 24.9 | 24.9 | +0.1 (+0.40%) | 32,280 |
| 29 Nov 2017 | USD | 24.88 | 24.9 | 24.73 | 24.7997 | 24.7997 | -0.1 (-0.40%) | 48,088 |
| 28 Nov 2017 | USD | 24.74 | 24.94 | 24.71 | 24.9 | 24.9 | +0.16 (+0.65%) | 43,965 |
| 27 Nov 2017 | USD | 24.8 | 24.8 | 24.69 | 24.74 | 24.74 | +0.04 (+0.16%) | 33,006 |
| 24 Nov 2017 | USD | 24.77 | 24.77 | 24.64 | 24.7 | 24.7 | -0.066 (-0.26%) | 6,331 |
| 23 Nov 2017 | USD | 24.7656 | 24.7656 | 24.7656 | 24.7656 | 24.7656 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.72 | 24.8 | 24.6907 | 24.7656 | 24.7656 | +0.096 (+0.39%) | 29,428 |
| 21 Nov 2017 | USD | 24.72 | 24.75 | 24.582 | 24.67 | 24.67 | +0.09 (+0.37%) | 34,480 |
| 20 Nov 2017 | USD | 24.65 | 24.75 | 24.57 | 24.58 | 24.58 | -0.03 (-0.12%) | 72,667 |
| 17 Nov 2017 | USD | 24.63 | 24.7 | 24.54 | 24.61 | 24.61 | +0.07 (+0.29%) | 41,439 |
| 16 Nov 2017 | USD | 24.63 | 24.63 | 24.5 | 24.54 | 24.54 | +0.09 (+0.37%) | 35,100 |
| 15 Nov 2017 | USD | 24.75 | 24.75 | 24.45 | 24.45 | 24.45 | -0.15 (-0.61%) | 43,952 |
| 14 Nov 2017 | USD | 24.5 | 24.65 | 24.5 | 24.6 | 24.6 | +0.063 (+0.26%) | 43,413 |
| 13 Nov 2017 | USD | 24.69 | 24.69 | 24.5 | 24.5368 | 24.5368 | -0.033 (-0.14%) | 30,987 |
| 10 Nov 2017 | USD | 24.7 | 24.7001 | 24.55 | 24.57 | 24.57 | +0.02 (+0.08%) | 15,014 |
| 9 Nov 2017 | USD | 24.7 | 24.75 | 24.5 | 24.55 | 24.55 | -0.15 (-0.61%) | 38,510 |
