| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 14.45 | 15.05 | 14.1 | 15.05 | 15.05 | +0.55 (+3.79%) | 204,743 |
| 8 Jan 2018 | USD | 14.9 | 14.9 | 14 | 14.5 | 14.5 | -0.45 (-3.01%) | 200,286 |
| 5 Jan 2018 | USD | 15 | 15.55 | 14.7 | 14.95 | 14.95 | -0.15 (-0.99%) | 209,342 |
| 4 Jan 2018 | USD | 15.5 | 15.5 | 14.85 | 15.1 | 15.1 | -0.4 (-2.58%) | 197,910 |
| 3 Jan 2018 | USD | 15.8 | 15.8 | 14.8267 | 15.5 | 15.5 | +0.05 (+0.32%) | 202,552 |
| 2 Jan 2018 | USD | 15.5 | 15.7159 | 15 | 15.45 | 15.45 | +0.15 (+0.98%) | 190,699 |
| 1 Jan 2018 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.15 | 16.65 | 15 | 15.3 | 15.3 | -0.7 (-4.38%) | 260,736 |
| 28 Dec 2017 | USD | 16.1 | 16.2 | 15.65 | 16 | 16 | 0.0 (0.0%) | 108,294 |
| 27 Dec 2017 | USD | 15.85 | 16.15 | 15.65 | 16 | 16 | +0.25 (+1.59%) | 100,877 |
| 26 Dec 2017 | USD | 15.55 | 16.15 | 15.35 | 15.75 | 15.75 | +0.2 (+1.29%) | 278,505 |
| 25 Dec 2017 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.25 | 15.6 | 14.7013 | 15.55 | 15.55 | +0.3 (+1.97%) | 178,070 |
| 21 Dec 2017 | USD | 14.7 | 15.4 | 14.25 | 15.25 | 15.25 | +0.95 (+6.64%) | 113,686 |
| 20 Dec 2017 | USD | 14.2 | 14.5 | 13.95 | 14.3 | 14.3 | +0.2 (+1.42%) | 70,378 |
| 19 Dec 2017 | USD | 14.35 | 14.6 | 13.75 | 14.1 | 14.1 | -0.15 (-1.05%) | 101,059 |
| 18 Dec 2017 | USD | 13.65 | 14.55 | 13.65 | 14.25 | 14.25 | +0.6 (+4.40%) | 167,580 |
| 15 Dec 2017 | USD | 13.75 | 13.9 | 13.4 | 13.65 | 13.65 | -0.1 (-0.73%) | 815,356 |
| 14 Dec 2017 | USD | 13.85 | 14.35 | 13.5 | 13.75 | 13.75 | -0.15 (-1.08%) | 272,962 |
| 13 Dec 2017 | USD | 13.4 | 14.2 | 13.35 | 13.9 | 13.9 | +0.4 (+2.96%) | 265,525 |
| 12 Dec 2017 | USD | 13.8 | 14.25 | 13.2 | 13.5 | 13.5 | -0.35 (-2.53%) | 486,185 |
| 11 Dec 2017 | USD | 15.05 | 15.425 | 13.55 | 13.85 | 13.85 | -1.05 (-7.05%) | 363,026 |
| 8 Dec 2017 | USD | 14.25 | 15.1 | 14.25 | 14.9 | 14.9 | +0.75 (+5.30%) | 298,641 |
| 7 Dec 2017 | USD | 14.6 | 14.6 | 13.8 | 14.15 | 14.15 | 0.0 (0.0%) | 422,582 |
| 6 Dec 2017 | USD | 14.15 | 14.35 | 13.6 | 14.15 | 14.15 | -0.05 (-0.35%) | 197,114 |
| 5 Dec 2017 | USD | 14.85 | 15.25 | 14.15 | 14.2 | 14.2 | -0.75 (-5.02%) | 176,248 |
| 4 Dec 2017 | USD | 15.45 | 16.1 | 14.8 | 14.95 | 14.95 | -0.4 (-2.61%) | 349,527 |
| 1 Dec 2017 | USD | 16.05 | 16.3 | 14.975 | 15.35 | 15.35 | -0.7 (-4.36%) | 192,231 |
| 30 Nov 2017 | USD | 16.25 | 16.45 | 15.9235 | 16.05 | 16.05 | +0.05 (+0.31%) | 256,572 |
| 29 Nov 2017 | USD | 16.4 | 16.6 | 15.6 | 16 | 16 | -0.3 (-1.84%) | 228,266 |
