| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 10.95 | 11.02 | 10.92 | 11 | 11 | +0.09 (+0.82%) | 318,704 |
| 1 Dec 2017 | USD | 10.8 | 10.91 | 10.72 | 10.91 | 10.91 | +0.1 (+0.93%) | 237,365 |
| 30 Nov 2017 | USD | 10.78 | 10.82 | 10.76 | 10.81 | 10.81 | +0.04 (+0.37%) | 145,031 |
| 29 Nov 2017 | USD | 10.73 | 10.79 | 10.68 | 10.77 | 10.77 | +0.02 (+0.19%) | 216,169 |
| 28 Nov 2017 | USD | 10.75 | 10.78 | 10.715 | 10.75 | 10.75 | +0.01 (+0.09%) | 192,054 |
| 27 Nov 2017 | USD | 10.86 | 10.86 | 10.73 | 10.74 | 10.74 | -0.111 (-1.02%) | 185,505 |
| 24 Nov 2017 | USD | 10.83 | 10.88 | 10.8294 | 10.8508 | 10.8508 | +0.061 (+0.56%) | 66,941 |
| 23 Nov 2017 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 10.75 | 10.83 | 10.7404 | 10.79 | 10.79 | +0.03 (+0.28%) | 131,386 |
| 21 Nov 2017 | USD | 10.78 | 10.78 | 10.69 | 10.76 | 10.76 | 0.0 (0.0%) | 181,658 |
| 20 Nov 2017 | USD | 10.86 | 10.88 | 10.71 | 10.76 | 10.76 | -0.08 (-0.74%) | 247,528 |
| 17 Nov 2017 | USD | 10.8 | 10.9 | 10.8 | 10.84 | 10.84 | +0.04 (+0.37%) | 194,362 |
| 16 Nov 2017 | USD | 10.74 | 10.84 | 10.74 | 10.8 | 10.8 | +0.11 (+1.03%) | 329,146 |
| 15 Nov 2017 | USD | 10.58 | 10.69 | 10.55 | 10.69 | 10.69 | +0.07 (+0.66%) | 415,057 |
| 14 Nov 2017 | USD | 10.74 | 10.78 | 10.57 | 10.62 | 10.62 | -0.2 (-1.85%) | 447,779 |
| 13 Nov 2017 | USD | 10.94 | 10.98 | 10.72 | 10.82 | 10.82 | -0.18 (-1.64%) | 791,902 |
| 10 Nov 2017 | USD | 11.04 | 11.17 | 10.82 | 11 | 11 | -0.15 (-1.35%) | 522,553 |
| 9 Nov 2017 | USD | 11.24 | 11.3 | 11.09 | 11.15 | 11.15 | -0.11 (-0.98%) | 276,252 |
| 8 Nov 2017 | USD | 11.33 | 11.35 | 11.25 | 11.26 | 11.26 | -0.124 (-1.09%) | 147,635 |
| 7 Nov 2017 | USD | 11.3 | 11.39 | 11.3 | 11.3841 | 11.3841 | +0.094 (+0.83%) | 131,723 |
| 6 Nov 2017 | USD | 11.36 | 11.41 | 11.26 | 11.29 | 11.29 | -0.06 (-0.53%) | 159,435 |
| 3 Nov 2017 | USD | 11.46 | 11.46 | 11.35 | 11.35 | 11.35 | -0.15 (-1.30%) | 171,820 |
| 2 Nov 2017 | USD | 11.53 | 11.53 | 11.41 | 11.5 | 11.5 | -0.01 (-0.09%) | 88,145 |
| 1 Nov 2017 | USD | 11.45 | 11.52 | 11.43 | 11.51 | 11.51 | +0.06 (+0.52%) | 110,001 |
| 31 Oct 2017 | USD | 11.56 | 11.56 | 11.39 | 11.45 | 11.45 | -0.06 (-0.52%) | 107,726 |
| 30 Oct 2017 | USD | 11.51 | 11.53 | 11.47 | 11.51 | 11.51 | +0.03 (+0.26%) | 90,435 |
| 27 Oct 2017 | USD | 11.45 | 11.49 | 11.4 | 11.48 | 11.48 | +0.056 (+0.49%) | 104,251 |
| 26 Oct 2017 | USD | 11.52 | 11.54 | 11.41 | 11.4244 | 11.4244 | -0.126 (-1.09%) | 137,868 |
| 25 Oct 2017 | USD | 11.6 | 11.6 | 11.5 | 11.55 | 11.55 | -0.035 (-0.30%) | 113,721 |
| 24 Oct 2017 | USD | 11.6 | 11.63 | 11.56 | 11.5845 | 11.5845 | +0.035 (+0.30%) | 104,474 |
