| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 32 | 32.02 | 31.6301 | 31.75 | 31.75 | -0.06 (-0.19%) | 193,721 |
| 20 Mar 2018 | USD | 32.25 | 32.25 | 31.74 | 31.81 | 31.81 | -0.3 (-0.93%) | 136,671 |
| 19 Mar 2018 | USD | 31.65 | 32.4 | 31.65 | 32.11 | 32.11 | +0.41 (+1.29%) | 193,983 |
| 16 Mar 2018 | USD | 32.2 | 32.252 | 31.6 | 31.7 | 31.7 | -0.34 (-1.06%) | 342,841 |
| 15 Mar 2018 | USD | 32.3 | 32.4 | 31.88 | 32.04 | 32.04 | -0.26 (-0.80%) | 215,720 |
| 14 Mar 2018 | USD | 32.77 | 32.9 | 32.251 | 32.3 | 32.3 | -0.38 (-1.16%) | 196,266 |
| 13 Mar 2018 | USD | 33.15 | 33.239 | 32.68 | 32.68 | 32.68 | -0.41 (-1.24%) | 149,522 |
| 12 Mar 2018 | USD | 33.22 | 33.399 | 32.7506 | 33.09 | 33.09 | -0.04 (-0.12%) | 174,746 |
| 9 Mar 2018 | USD | 33.69 | 33.69 | 32.96 | 33.13 | 33.13 | -0.16 (-0.48%) | 244,239 |
| 8 Mar 2018 | USD | 33.5 | 33.799 | 32.87 | 33.29 | 33.29 | 0.0 (0.0%) | 192,101 |
| 7 Mar 2018 | USD | 33.49 | 33.8599 | 33.0481 | 33.29 | 33.29 | -0.44 (-1.30%) | 293,519 |
| 6 Mar 2018 | USD | 33.69 | 34.24 | 33.5019 | 33.73 | 33.73 | +0.42 (+1.26%) | 391,712 |
| 5 Mar 2018 | USD | 32.34 | 33.4 | 32.3281 | 33.31 | 33.31 | +0.87 (+2.68%) | 275,675 |
| 2 Mar 2018 | USD | 32.1 | 32.55 | 31.8847 | 32.44 | 32.44 | -0.04 (-0.12%) | 155,976 |
| 1 Mar 2018 | USD | 31.8 | 32.58 | 31.5001 | 32.48 | 32.48 | +0.68 (+2.14%) | 308,099 |
| 28 Feb 2018 | USD | 30.91 | 31.96 | 30.68 | 31.8 | 31.8 | +0.95 (+3.08%) | 336,946 |
| 27 Feb 2018 | USD | 32.02 | 32.18 | 30.5734 | 30.85 | 30.85 | -1.11 (-3.47%) | 562,667 |
| 26 Feb 2018 | USD | 32.27 | 32.4716 | 31.77 | 31.96 | 31.96 | 0.0 (0.0%) | 248,710 |
| 23 Feb 2018 | USD | 32.7 | 32.71 | 31.76 | 31.96 | 31.96 | -0.18 (-0.56%) | 276,345 |
| 22 Feb 2018 | USD | 32.4 | 32.7846 | 32.05 | 32.14 | 32.14 | -0.36 (-1.11%) | 176,489 |
| 21 Feb 2018 | USD | 33.1 | 33.1382 | 32.5 | 32.5 | 32.5 | -0.22 (-0.67%) | 318,109 |
| 20 Feb 2018 | USD | 32.65 | 33.1 | 32.35 | 32.72 | 32.72 | +0.33 (+1.02%) | 446,089 |
| 19 Feb 2018 | USD | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 33.01 | 33.09 | 32.2 | 32.39 | 32.39 | -0.91 (-2.73%) | 337,982 |
| 15 Feb 2018 | USD | 33.73 | 33.73 | 32.81 | 33.3 | 33.3 | +0.13 (+0.39%) | 397,346 |
| 14 Feb 2018 | USD | 32.8 | 33.25 | 32.4 | 33.17 | 33.17 | +0.8 (+2.47%) | 412,095 |
| 13 Feb 2018 | USD | 32.15 | 32.43 | 32 | 32.37 | 32.37 | -0.03 (-0.09%) | 249,375 |
| 12 Feb 2018 | USD | 32.73 | 32.82 | 31.785 | 32.4 | 32.4 | +0.37 (+1.16%) | 476,763 |
| 9 Feb 2018 | USD | 31.69 | 32.25 | 30.36 | 32.03 | 32.03 | +0.44 (+1.39%) | 530,657 |
| 8 Feb 2018 | USD | 32.72 | 33 | 31.4201 | 31.59 | 31.59 | -0.62 (-1.92%) | 544,449 |
