| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 11.71 | 11.73 | 11.19 | 11.29 | 11.29 | -0.42 (-3.59%) | 1,516,695 |
| 8 Jan 2018 | USD | 11.75 | 11.995 | 11.67 | 11.71 | 11.71 | -0.02 (-0.17%) | 2,328,927 |
| 5 Jan 2018 | USD | 11.5 | 11.74 | 11.42 | 11.73 | 11.73 | +0.31 (+2.71%) | 2,312,286 |
| 4 Jan 2018 | USD | 10.98 | 11.5 | 10.9502 | 11.42 | 11.42 | +0.47 (+4.29%) | 2,671,208 |
| 3 Jan 2018 | USD | 11.02 | 11.15 | 10.7 | 10.95 | 10.95 | -0.01 (-0.09%) | 1,756,263 |
| 2 Jan 2018 | USD | 11.02 | 11.09 | 10.77 | 10.96 | 10.96 | +0.37 (+3.49%) | 1,477,534 |
| 1 Jan 2018 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 10.67 | 10.77 | 10.52 | 10.59 | 10.59 | -0.04 (-0.38%) | 1,287,030 |
| 28 Dec 2017 | USD | 10.65 | 10.72 | 10.53 | 10.63 | 10.63 | -0.03 (-0.28%) | 646,178 |
| 27 Dec 2017 | USD | 10.66 | 10.735 | 10.52 | 10.66 | 10.66 | -0.01 (-0.09%) | 904,021 |
| 26 Dec 2017 | USD | 10.87 | 10.99 | 10.59 | 10.67 | 10.67 | -0.26 (-2.38%) | 883,302 |
| 25 Dec 2017 | USD | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 10.95 | 11.12 | 10.88 | 10.93 | 10.93 | -0.06 (-0.55%) | 807,752 |
| 21 Dec 2017 | USD | 11.07 | 11.15 | 10.95 | 10.99 | 10.99 | -0.09 (-0.81%) | 764,541 |
| 20 Dec 2017 | USD | 11.12 | 11.2 | 10.99 | 11.08 | 11.08 | -0.03 (-0.27%) | 945,918 |
| 19 Dec 2017 | USD | 11.24 | 11.4 | 10.91 | 11.11 | 11.11 | +0.12 (+1.09%) | 1,598,890 |
| 18 Dec 2017 | USD | 11.08 | 11.14 | 10.86 | 10.99 | 10.99 | 0.0 (0.0%) | 1,329,168 |
| 15 Dec 2017 | USD | 10.99 | 11.125 | 10.805 | 10.99 | 10.99 | +0.06 (+0.55%) | 5,468,468 |
| 14 Dec 2017 | USD | 10.73 | 11.1 | 10.7 | 10.93 | 10.93 | +0.21 (+1.96%) | 2,113,047 |
| 13 Dec 2017 | USD | 10.25 | 10.76 | 10.21 | 10.72 | 10.72 | +0.47 (+4.59%) | 1,539,370 |
| 12 Dec 2017 | USD | 10.28 | 10.3771 | 10.23 | 10.25 | 10.25 | -0.02 (-0.19%) | 873,579 |
| 11 Dec 2017 | USD | 10.25 | 10.63 | 10.16 | 10.27 | 10.27 | +0.15 (+1.48%) | 1,924,613 |
| 8 Dec 2017 | USD | 10.56 | 10.56 | 10.0236 | 10.12 | 10.12 | -0.4 (-3.80%) | 1,774,074 |
| 7 Dec 2017 | USD | 10.34 | 10.57 | 10.27 | 10.52 | 10.52 | +0.33 (+3.24%) | 1,238,408 |
| 6 Dec 2017 | USD | 9.96 | 10.27 | 9.96 | 10.19 | 10.19 | +0.16 (+1.60%) | 981,837 |
| 5 Dec 2017 | USD | 10.03 | 10.18 | 9.95 | 10.03 | 10.03 | -0.04 (-0.40%) | 1,610,361 |
| 4 Dec 2017 | USD | 10.35 | 10.49 | 10.05 | 10.07 | 10.07 | -0.16 (-1.56%) | 1,276,089 |
| 1 Dec 2017 | USD | 10.64 | 10.72 | 9.93 | 10.23 | 10.23 | -0.2 (-1.92%) | 1,764,270 |
| 30 Nov 2017 | USD | 10.43 | 10.59 | 10.35 | 10.43 | 10.43 | +0.05 (+0.48%) | 1,482,891 |
| 29 Nov 2017 | USD | 10.62 | 10.86 | 10.3125 | 10.38 | 10.38 | -0.2 (-1.89%) | 1,190,946 |
