| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 23.53 | 23.5962 | 23.48 | 23.53 | 23.53 | +0.061 (+0.26%) | 67,570 |
| 3 Jan 2018 | USD | 23.58 | 23.7 | 23.45 | 23.469 | 23.469 | -0.131 (-0.56%) | 105,337 |
| 2 Jan 2018 | USD | 23.62 | 23.72 | 23.52 | 23.6 | 23.6 | -0.01 (-0.04%) | 114,385 |
| 1 Jan 2018 | USD | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | -0.21 (-0.88%) | 41,966 |
| 28 Dec 2017 | USD | 23.72 | 23.88 | 23.66 | 23.82 | 23.82 | +0.13 (+0.55%) | 28,080 |
| 27 Dec 2017 | USD | 23.74 | 23.75 | 23.6 | 23.69 | 23.69 | -0.02 (-0.08%) | 48,758 |
| 26 Dec 2017 | USD | 23.69 | 23.8 | 23.68 | 23.71 | 23.71 | +0.01 (+0.04%) | 48,681 |
| 25 Dec 2017 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.63 | 23.81 | 23.62 | 23.7 | 23.7 | +0.005 (+0.02%) | 80,394 |
| 21 Dec 2017 | USD | 23.57 | 23.75 | 23.49 | 23.695 | 23.695 | +0.195 (+0.83%) | 51,318 |
| 20 Dec 2017 | USD | 23.37 | 23.55 | 23.37 | 23.5 | 23.5 | +0.1 (+0.43%) | 64,786 |
| 19 Dec 2017 | USD | 23.73 | 23.735 | 23.4 | 23.4 | 23.4 | -0.29 (-1.22%) | 160,882 |
| 18 Dec 2017 | USD | 23.95 | 24.04 | 23.67 | 23.69 | 23.69 | -0.25 (-1.04%) | 44,635 |
| 15 Dec 2017 | USD | 23.75 | 24.08 | 23.75 | 23.94 | 23.94 | +0.24 (+1.01%) | 52,272 |
| 14 Dec 2017 | USD | 23.82 | 23.83 | 23.6431 | 23.7 | 23.7 | -0.15 (-0.63%) | 42,375 |
| 13 Dec 2017 | USD | 23.8 | 23.95 | 23.771 | 23.85 | 23.85 | +0.02 (+0.08%) | 54,901 |
| 12 Dec 2017 | USD | 23.74 | 23.88 | 23.7211 | 23.83 | 23.83 | +0.05 (+0.21%) | 71,078 |
| 11 Dec 2017 | USD | 23.82 | 23.88 | 23.76 | 23.78 | 23.78 | -0.05 (-0.21%) | 42,106 |
| 8 Dec 2017 | USD | 23.88 | 23.88 | 23.75 | 23.83 | 23.83 | -0.024 (-0.10%) | 42,624 |
| 7 Dec 2017 | USD | 23.76 | 23.91 | 23.7291 | 23.854 | 23.854 | +0.054 (+0.23%) | 42,367 |
| 6 Dec 2017 | USD | 23.79 | 23.8499 | 23.735 | 23.8 | 23.8 | -0.008 (-0.03%) | 36,851 |
| 5 Dec 2017 | USD | 23.99 | 23.99 | 23.76 | 23.8076 | 23.8076 | -0.092 (-0.39%) | 54,686 |
| 4 Dec 2017 | USD | 23.74 | 24.099 | 23.74 | 23.9 | 23.9 | +0.15 (+0.63%) | 59,492 |
| 1 Dec 2017 | USD | 23.68 | 23.75 | 23.275 | 23.75 | 23.75 | +0.07 (+0.30%) | 73,417 |
| 30 Nov 2017 | USD | 23.92 | 23.9499 | 23.63 | 23.68 | 23.68 | -0.18 (-0.75%) | 505,069 |
| 29 Nov 2017 | USD | 23.74 | 23.94 | 23.74 | 23.86 | 23.86 | +0.16 (+0.68%) | 44,436 |
| 28 Nov 2017 | USD | 23.54 | 23.71 | 23.5 | 23.7 | 23.7 | +0.19 (+0.81%) | 70,814 |
| 27 Nov 2017 | USD | 23.62 | 23.65 | 23.49 | 23.51 | 23.51 | -0.062 (-0.26%) | 51,642 |
| 24 Nov 2017 | USD | 23.69 | 23.69 | 23.563 | 23.5723 | 23.5723 | -0.088 (-0.37%) | 20,252 |
