| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 16.95 | 17.355 | 16.05 | 16.2 | 87,480 | -0.6 (-3.57%) | 15,040 |
| 2 Jan 2018 | USD | 16.35 | 17.175 | 15.9 | 16.8 | 90,720 | +0.75 (+4.67%) | 12,220 |
| 1 Jan 2018 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 86,670 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.5 | 16.65 | 16.05 | 16.05 | 86,670 | -0.45 (-2.73%) | 16,340 |
| 28 Dec 2017 | USD | 17.7 | 17.79 | 15.45 | 16.5 | 89,100 | -1.35 (-7.56%) | 54,560 |
| 27 Dec 2017 | USD | 17.55 | 18 | 17.55 | 17.85 | 96,390 | +0.225 (+1.28%) | 8,740 |
| 26 Dec 2017 | USD | 18.3 | 18.3 | 16.95 | 17.625 | 95,175 | -0.675 (-3.69%) | 15,733 |
| 25 Dec 2017 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 98,820 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.75 | 18.96 | 18.15 | 18.3 | 98,820 | -0.45 (-2.40%) | 12,627 |
| 21 Dec 2017 | USD | 18 | 18.9 | 17.85 | 18.75 | 101,250 | +0.6 (+3.31%) | 25,267 |
| 20 Dec 2017 | USD | 18.75 | 18.75 | 17.85 | 18.15 | 98,010 | -0.75 (-3.97%) | 18,640 |
| 19 Dec 2017 | USD | 19.5 | 19.65 | 18.15 | 18.9 | 102,060 | +0.585 (+3.19%) | 49,693 |
| 18 Dec 2017 | USD | 19.95 | 20.1 | 17.7 | 18.315 | 98,901 | -0.735 (-3.86%) | 51,267 |
| 15 Dec 2017 | USD | 18 | 19.35 | 18 | 19.05 | 102,870 | +0.945 (+5.22%) | 51,120 |
| 14 Dec 2017 | USD | 18.6 | 18.6 | 17.7 | 18.105 | 97,767 | -0.06 (-0.33%) | 5,587 |
| 13 Dec 2017 | USD | 18.75 | 18.9 | 17.55 | 18.165 | 98,091 | -0.51 (-2.73%) | 18,193 |
| 12 Dec 2017 | USD | 18.6 | 19.2 | 18.15 | 18.675 | 100,845 | -0.075 (-0.40%) | 22,900 |
| 11 Dec 2017 | USD | 17.55 | 19.2 | 17.4 | 18.75 | 101,250 | +1.35 (+7.76%) | 50,620 |
| 8 Dec 2017 | USD | 17.25 | 18 | 17.1 | 17.4 | 93,960 | 0.0 (0.0%) | 12,593 |
| 7 Dec 2017 | USD | 17.55 | 17.85 | 16.8 | 17.4 | 93,960 | -0.15 (-0.85%) | 18,653 |
| 6 Dec 2017 | USD | 17.7 | 18.45 | 17.4 | 17.55 | 94,770 | -0.15 (-0.85%) | 16,427 |
| 5 Dec 2017 | USD | 18.9 | 19.05 | 17.7 | 17.7 | 95,580 | -1.5 (-7.81%) | 27,973 |
| 4 Dec 2017 | USD | 18.15 | 20.7 | 16.8 | 19.2 | 103,680 | +1.005 (+5.52%) | 169,453 |
| 1 Dec 2017 | USD | 16.5 | 18.6 | 16.5 | 18.195 | 98,253 | +1.995 (+12.31%) | 77,687 |
| 30 Nov 2017 | USD | 16.95 | 17.7 | 16.2 | 16.2 | 87,480 | -0.705 (-4.17%) | 14,593 |
| 29 Nov 2017 | USD | 16.65 | 16.95 | 16.5 | 16.905 | 91,287 | +0.405 (+2.45%) | 7,787 |
| 28 Nov 2017 | USD | 15.15 | 16.65 | 15.15 | 16.5 | 89,100 | +0.6 (+3.77%) | 19,027 |
| 27 Nov 2017 | USD | 16.05 | 16.35 | 15.75 | 15.9 | 85,860 | -0.3 (-1.85%) | 15,420 |
| 24 Nov 2017 | USD | 16.05 | 16.2 | 15.75 | 16.2 | 87,480 | +0.15 (+0.93%) | 2,453 |
| 23 Nov 2017 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 86,670 | 0.0 (0.0%) | 0 |
