| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 17.98 | 18.04 | 17.72 | 17.78 | 53.34 | -0.21 (-1.17%) | 49,161 |
| 7 Dec 2018 | USD | 18.08 | 18.08 | 17.92 | 17.99 | 53.97 | -0.11 (-0.61%) | 51,302 |
| 6 Dec 2018 | USD | 17.83 | 18.1 | 17.78 | 18.1 | 54.3 | +0.18 (+1.00%) | 59,423 |
| 4 Dec 2018 | USD | 18.17 | 18.25 | 17.89 | 17.92 | 53.76 | -0.24 (-1.32%) | 53,773 |
| 3 Dec 2018 | USD | 18.36 | 18.36 | 18.061 | 18.16 | 54.48 | 0.0 (0.0%) | 57,274 |
| 30 Nov 2018 | USD | 18.2 | 18.29 | 18.06 | 18.16 | 54.48 | -0.08 (-0.44%) | 87,510 |
| 29 Nov 2018 | USD | 18.1 | 18.31 | 18.08 | 18.24 | 54.72 | +0.1 (+0.55%) | 26,992 |
| 28 Nov 2018 | USD | 18.03 | 18.23 | 18 | 18.14 | 54.42 | +0.1 (+0.55%) | 48,995 |
| 27 Nov 2018 | USD | 18.14 | 18.2 | 18.04 | 18.04 | 54.12 | -0.07 (-0.39%) | 33,089 |
| 26 Nov 2018 | USD | 18.12 | 18.17 | 17.97 | 18.11 | 54.33 | +0.12 (+0.67%) | 41,623 |
| 23 Nov 2018 | USD | 17.86 | 18.0936 | 17.86 | 17.99 | 53.97 | +0.01 (+0.06%) | 16,244 |
| 22 Nov 2018 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 53.94 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18 | 18.13 | 17.91 | 17.98 | 53.94 | -0.03 (-0.17%) | 26,588 |
| 20 Nov 2018 | USD | 18.1 | 18.16 | 17.8501 | 18.01 | 54.03 | -0.07 (-0.39%) | 75,197 |
| 19 Nov 2018 | USD | 18.16 | 18.29 | 17.99 | 18.08 | 54.24 | -0.06 (-0.33%) | 33,003 |
| 16 Nov 2018 | USD | 18.03 | 18.14 | 17.94 | 18.14 | 54.42 | +0.07 (+0.39%) | 33,217 |
| 15 Nov 2018 | USD | 18.18 | 18.18 | 17.95 | 18.07 | 54.21 | -0.18 (-0.99%) | 42,917 |
| 14 Nov 2018 | USD | 18.33 | 18.33 | 18.11 | 18.25 | 54.75 | -0.01 (-0.05%) | 29,306 |
| 13 Nov 2018 | USD | 18.14 | 18.33 | 18.112 | 18.26 | 54.78 | +0.16 (+0.88%) | 35,286 |
| 12 Nov 2018 | USD | 18.03 | 18.29 | 17.9821 | 18.1 | 54.3 | +0.09 (+0.50%) | 46,608 |
| 9 Nov 2018 | USD | 18.1 | 18.11 | 17.82 | 18.01 | 54.03 | -0.07 (-0.39%) | 50,884 |
| 8 Nov 2018 | USD | 17.74 | 18.08 | 17.5809 | 18.08 | 54.24 | +0.46 (+2.61%) | 50,677 |
| 7 Nov 2018 | USD | 17.55 | 17.71 | 17.38 | 17.62 | 52.86 | +0.09 (+0.51%) | 40,800 |
| 6 Nov 2018 | USD | 17.41 | 17.55 | 17.36 | 17.53 | 52.59 | +0.12 (+0.69%) | 18,822 |
| 5 Nov 2018 | USD | 17.56 | 17.64 | 17.37 | 17.41 | 52.23 | -0.06 (-0.34%) | 21,218 |
| 2 Nov 2018 | USD | 17.17 | 17.539 | 17.17 | 17.47 | 52.41 | +0.12 (+0.69%) | 45,648 |
| 1 Nov 2018 | USD | 17.33 | 17.51 | 17.25 | 17.35 | 52.05 | +0.05 (+0.29%) | 63,988 |
| 31 Oct 2018 | USD | 17.45 | 17.465 | 17.28 | 17.3 | 51.9 | -0.07 (-0.40%) | 65,966 |
| 30 Oct 2018 | USD | 17.3 | 17.47 | 17.21 | 17.37 | 52.11 | +0.07 (+0.40%) | 30,481 |
| 29 Oct 2018 | USD | 17.24 | 17.46 | 17.2 | 17.3 | 51.9 | +0.21 (+1.23%) | 52,196 |
