| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | USD | 17.19 | 17.52 | 17.17 | 17.43 | 52.29 | +0.36 (+2.11%) | 33,097 |
| 14 Feb 2018 | USD | 17.02 | 17.15 | 17.01 | 17.07 | 51.21 | 0.0 (0.0%) | 47,636 |
| 13 Feb 2018 | USD | 16.88 | 17.15 | 16.775 | 17.07 | 51.21 | +0.2 (+1.19%) | 42,301 |
| 12 Feb 2018 | USD | 16.84 | 16.92 | 16.62 | 16.87 | 50.61 | +0.08 (+0.48%) | 48,069 |
| 9 Feb 2018 | USD | 16.84 | 16.93 | 16.581 | 16.79 | 50.37 | +0.02 (+0.12%) | 76,165 |
| 8 Feb 2018 | USD | 16.84 | 17.08 | 16.71 | 16.77 | 50.31 | -0.08 (-0.47%) | 64,844 |
| 7 Feb 2018 | USD | 16.97 | 17.2 | 16.79 | 16.85 | 50.55 | -0.05 (-0.30%) | 69,000 |
| 6 Feb 2018 | USD | 16.43 | 17 | 16.3928 | 16.9 | 50.7 | +0.26 (+1.56%) | 76,214 |
| 5 Feb 2018 | USD | 17.01 | 17.05 | 16.42 | 16.64 | 49.92 | -0.43 (-2.52%) | 120,224 |
| 2 Feb 2018 | USD | 17.13 | 17.27 | 16.98 | 17.07 | 51.21 | -0.19 (-1.10%) | 63,463 |
| 1 Feb 2018 | USD | 17.4 | 17.6 | 17.25 | 17.26 | 51.78 | -0.18 (-1.03%) | 79,143 |
| 31 Jan 2018 | USD | 17.96 | 18.08 | 17.29 | 17.44 | 52.32 | -0.39 (-2.19%) | 93,849 |
| 30 Jan 2018 | USD | 17.77 | 17.95 | 17.751 | 17.83 | 53.49 | -0.02 (-0.11%) | 37,094 |
| 29 Jan 2018 | USD | 18.35 | 18.35 | 17.85 | 17.85 | 53.55 | -0.49 (-2.67%) | 87,563 |
| 26 Jan 2018 | USD | 18.36 | 18.41 | 18.19 | 18.34 | 55.02 | -0.01 (-0.05%) | 49,357 |
| 25 Jan 2018 | USD | 18.5 | 18.56 | 18.32 | 18.35 | 55.05 | -0.18 (-0.97%) | 61,182 |
| 24 Jan 2018 | USD | 18.65 | 18.66 | 18.52 | 18.53 | 55.59 | -0.07 (-0.38%) | 27,064 |
| 23 Jan 2018 | USD | 18.4 | 18.65 | 18.4 | 18.6 | 55.8 | +0.2 (+1.09%) | 23,245 |
| 22 Jan 2018 | USD | 18.53 | 18.6 | 18.38 | 18.4 | 55.2 | -0.08 (-0.43%) | 30,718 |
| 19 Jan 2018 | USD | 18.34 | 18.6 | 18.34 | 18.48 | 55.44 | +0.08 (+0.43%) | 39,554 |
| 18 Jan 2018 | USD | 18.51 | 18.56 | 18.34 | 18.4 | 55.2 | -0.1 (-0.54%) | 77,787 |
| 17 Jan 2018 | USD | 18.35 | 18.61 | 18.35 | 18.5 | 55.5 | +0.21 (+1.15%) | 42,183 |
| 16 Jan 2018 | USD | 18.48 | 18.67 | 18.28 | 18.29 | 54.87 | -0.19 (-1.03%) | 45,050 |
| 15 Jan 2018 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 55.44 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.55 | 18.72 | 18.39 | 18.48 | 55.44 | -0.05 (-0.27%) | 38,224 |
| 11 Jan 2018 | USD | 18.31 | 18.6 | 18.28 | 18.53 | 55.59 | +0.15 (+0.82%) | 46,481 |
| 10 Jan 2018 | USD | 18.26 | 18.42 | 18 | 18.38 | 55.14 | +0.05 (+0.27%) | 79,114 |
| 9 Jan 2018 | USD | 18.55 | 18.59 | 18.33 | 18.33 | 54.99 | -0.24 (-1.29%) | 33,086 |
| 8 Jan 2018 | USD | 18.57 | 18.65 | 18.41 | 18.57 | 55.71 | 0.0 (0.0%) | 54,584 |
| 5 Jan 2018 | USD | 18.5 | 18.58 | 18.32 | 18.57 | 55.71 | +0.13 (+0.70%) | 50,156 |
