| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | USD | 16.75 | 17.09 | 16.68 | 16.68 | 16.68 | -0.1 (-0.60%) | 189,263 |
| 19 Feb 2018 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.75 | 16.985 | 16.46 | 16.78 | 16.78 | -0.08 (-0.47%) | 89,481 |
| 15 Feb 2018 | USD | 16.27 | 17.07 | 16.27 | 16.86 | 16.86 | +0.6 (+3.69%) | 237,743 |
| 14 Feb 2018 | USD | 15.9 | 16.33 | 15.87 | 16.26 | 16.26 | +0.2 (+1.25%) | 102,918 |
| 13 Feb 2018 | USD | 15.91 | 16.14 | 15.85 | 16.06 | 16.06 | +0.06 (+0.38%) | 153,752 |
| 12 Feb 2018 | USD | 15.79 | 16.11 | 15.74 | 16 | 16 | +0.3 (+1.91%) | 166,730 |
| 9 Feb 2018 | USD | 15.9 | 15.9 | 15.23 | 15.7 | 15.7 | +0.03 (+0.19%) | 209,759 |
| 8 Feb 2018 | USD | 16.21 | 16.265 | 15.6 | 15.67 | 15.67 | -0.55 (-3.39%) | 221,523 |
| 7 Feb 2018 | USD | 16.17 | 16.41 | 16.12 | 16.22 | 16.22 | -0.04 (-0.25%) | 143,822 |
| 6 Feb 2018 | USD | 15.79 | 16.52 | 15.685 | 16.26 | 16.26 | +0.24 (+1.50%) | 250,098 |
| 5 Feb 2018 | USD | 16.48 | 16.92 | 16 | 16.02 | 16.02 | -0.61 (-3.67%) | 297,622 |
| 2 Feb 2018 | USD | 16.56 | 16.93 | 16.5 | 16.63 | 16.63 | -0.02 (-0.12%) | 195,290 |
| 1 Feb 2018 | USD | 16.63 | 17.01 | 16.48 | 16.65 | 16.65 | -0.04 (-0.24%) | 260,291 |
| 31 Jan 2018 | USD | 17 | 17.05 | 16.4 | 16.69 | 16.69 | -0.3 (-1.77%) | 321,358 |
| 30 Jan 2018 | USD | 17.12 | 17.275 | 16.77 | 16.99 | 16.99 | -0.21 (-1.22%) | 210,977 |
| 29 Jan 2018 | USD | 17.51 | 17.57 | 17.01 | 17.2 | 17.2 | -0.35 (-1.99%) | 331,029 |
| 26 Jan 2018 | USD | 17.89 | 17.89 | 17.43 | 17.55 | 17.55 | -0.27 (-1.52%) | 157,694 |
| 25 Jan 2018 | USD | 18.11 | 18.11 | 17.71 | 17.82 | 17.82 | -0.25 (-1.38%) | 193,157 |
| 24 Jan 2018 | USD | 18.31 | 18.47 | 18.07 | 18.07 | 18.07 | -0.12 (-0.66%) | 152,887 |
| 23 Jan 2018 | USD | 18.3 | 18.53 | 18.05 | 18.19 | 18.19 | -0.06 (-0.33%) | 130,583 |
| 22 Jan 2018 | USD | 18.48 | 18.55 | 18.01 | 18.25 | 18.25 | -0.22 (-1.19%) | 127,344 |
| 19 Jan 2018 | USD | 18.3 | 18.59 | 18.21 | 18.47 | 18.47 | +0.05 (+0.27%) | 180,850 |
| 18 Jan 2018 | USD | 18.95 | 18.95 | 18.32 | 18.42 | 18.42 | -0.15 (-0.81%) | 204,627 |
| 17 Jan 2018 | USD | 18.87 | 19 | 18.13 | 18.57 | 18.57 | -0.36 (-1.90%) | 233,964 |
| 16 Jan 2018 | USD | 19.15 | 19.93 | 18.8 | 18.93 | 18.93 | +0.23 (+1.23%) | 284,306 |
| 15 Jan 2018 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.83 | 18.93 | 18.56 | 18.7 | 18.7 | -0.02 (-0.11%) | 73,436 |
| 11 Jan 2018 | USD | 18.45 | 19 | 18.38 | 18.72 | 18.72 | +0.33 (+1.79%) | 69,249 |
| 10 Jan 2018 | USD | 18.29 | 18.5 | 18.25 | 18.39 | 18.39 | +0.19 (+1.04%) | 87,731 |
