| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 10.88 | 11.36 | 10.72 | 10.81 | 10.81 | -0.18 (-1.64%) | 160,389 |
| 13 Oct 2017 | USD | 11.3 | 11.43 | 10.8 | 10.99 | 10.99 | +0.12 (+1.10%) | 361,110 |
| 12 Oct 2017 | USD | 11.01 | 11.19 | 10.61 | 10.87 | 10.87 | -0.1 (-0.91%) | 170,455 |
| 11 Oct 2017 | USD | 11.43 | 11.64 | 10.93 | 10.97 | 10.97 | -0.53 (-4.61%) | 249,491 |
| 10 Oct 2017 | USD | 11.45 | 11.809 | 11.42 | 11.5 | 11.5 | -0.03 (-0.26%) | 179,835 |
| 9 Oct 2017 | USD | 11.83 | 12.16 | 11.5 | 11.53 | 11.53 | -0.39 (-3.27%) | 235,326 |
| 6 Oct 2017 | USD | 12.28 | 12.489 | 11.817 | 11.92 | 11.92 | -0.08 (-0.67%) | 245,145 |
| 5 Oct 2017 | USD | 12.35 | 12.73 | 11.88 | 12 | 12 | -0.41 (-3.30%) | 278,859 |
| 4 Oct 2017 | USD | 12.78 | 12.82 | 12.331 | 12.41 | 12.41 | -0.23 (-1.82%) | 321,073 |
| 3 Oct 2017 | USD | 12.37 | 13.04 | 12.11 | 12.64 | 12.64 | +0.34 (+2.76%) | 651,350 |
| 2 Oct 2017 | USD | 14.22 | 15.4 | 12.18 | 12.3 | 12.3 | -3.74 (-23.32%) | 1,710,050 |
| 29 Sep 2017 | USD | 16.59 | 16.6 | 16.01 | 16.04 | 16.04 | -0.46 (-2.79%) | 245,752 |
| 28 Sep 2017 | USD | 16.63 | 16.91 | 16.43 | 16.5 | 16.5 | -0.1 (-0.60%) | 285,390 |
| 27 Sep 2017 | USD | 16.79 | 17.08 | 16.45 | 16.6 | 16.6 | 0.0 (0.0%) | 150,212 |
| 26 Sep 2017 | USD | 16.97 | 17.399 | 16.52 | 16.6 | 16.6 | -0.25 (-1.48%) | 121,992 |
| 25 Sep 2017 | USD | 16.82 | 17.359 | 16.66 | 16.85 | 16.85 | +0.1 (+0.60%) | 287,626 |
| 22 Sep 2017 | USD | 16.77 | 17.42 | 16.6 | 16.75 | 16.75 | -0.02 (-0.12%) | 178,614 |
| 21 Sep 2017 | USD | 15.99 | 17.17 | 15.961 | 16.77 | 16.77 | +0.68 (+4.23%) | 263,539 |
| 20 Sep 2017 | USD | 15.03 | 16.6 | 15.03 | 16.09 | 16.09 | +1.07 (+7.12%) | 289,706 |
| 19 Sep 2017 | USD | 15.16 | 15.33 | 14.85 | 15.02 | 15.02 | -0.14 (-0.92%) | 102,138 |
| 18 Sep 2017 | USD | 14.66 | 15.189 | 14.55 | 15.16 | 15.16 | +0.49 (+3.34%) | 134,971 |
| 15 Sep 2017 | USD | 14.37 | 14.69 | 14.11 | 14.67 | 14.67 | +0.33 (+2.30%) | 213,661 |
| 14 Sep 2017 | USD | 13.71 | 14.45 | 13.32 | 14.34 | 14.34 | +0.34 (+2.43%) | 168,612 |
| 13 Sep 2017 | USD | 14.49 | 14.83 | 13.9358 | 14 | 14 | -0.5 (-3.45%) | 119,965 |
| 12 Sep 2017 | USD | 14.87 | 15.41 | 14.25 | 14.5 | 14.5 | -0.3 (-2.03%) | 178,822 |
| 11 Sep 2017 | USD | 14.49 | 14.83 | 14.35 | 14.8 | 14.8 | +0.44 (+3.06%) | 147,798 |
| 8 Sep 2017 | USD | 14.24 | 14.44 | 14.075 | 14.36 | 14.36 | +0.13 (+0.91%) | 112,652 |
| 7 Sep 2017 | USD | 14.24 | 14.6 | 14.08 | 14.23 | 14.23 | -0.08 (-0.56%) | 131,907 |
| 6 Sep 2017 | USD | 14.03 | 14.73 | 13.56 | 14.31 | 14.31 | +0.34 (+2.43%) | 283,811 |
| 5 Sep 2017 | USD | 13.86 | 14.07 | 13.58 | 13.97 | 13.97 | +0.11 (+0.79%) | 134,853 |
