| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 13.74 | 13.74 | 13.63 | 13.65 | 10.0295 | +0.02 (+0.15%) | 1,763 |
| 7 Dec 2017 | USD | 13.62 | 13.7 | 13.62 | 13.63 | 10.0148 | +0.03 (+0.22%) | 3,611 |
| 6 Dec 2017 | USD | 13.52 | 13.64 | 13.52 | 13.6 | 9.9927 | +0.08 (+0.59%) | 12,478 |
| 5 Dec 2017 | USD | 13.52 | 13.52 | 13.4399 | 13.52 | 9.9339 | +0.07 (+0.52%) | 13,793 |
| 4 Dec 2017 | USD | 13.37 | 13.45 | 13.3432 | 13.45 | 9.8825 | +0.08 (+0.60%) | 5,898 |
| 1 Dec 2017 | USD | 13.59 | 13.59 | 13.37 | 13.37 | 9.8237 | -0.11 (-0.82%) | 34,154 |
| 30 Nov 2017 | USD | 13.44 | 13.48 | 13.44 | 13.48 | 9.9046 | +0.04 (+0.30%) | 4,876 |
| 29 Nov 2017 | USD | 13.41 | 13.45 | 13.4 | 13.44 | 9.8752 | -0.04 (-0.30%) | 10,561 |
| 28 Nov 2017 | USD | 13.46 | 13.48 | 13.3709 | 13.48 | 9.9046 | +0.03 (+0.22%) | 6,284 |
| 27 Nov 2017 | USD | 13.54 | 13.54 | 13.42 | 13.45 | 9.8825 | -0.05 (-0.37%) | 7,496 |
| 24 Nov 2017 | USD | 13.66 | 13.66 | 13.4031 | 13.5001 | 9.9193 | +0.03 (+0.22%) | 3,388 |
| 23 Nov 2017 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 9.8972 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 13.46 | 13.53 | 13.45 | 13.47 | 9.8972 | -0.03 (-0.22%) | 8,391 |
| 21 Nov 2017 | USD | 13.51 | 13.59 | 13.48 | 13.5 | 9.9193 | +0.01 (+0.07%) | 16,871 |
| 20 Nov 2017 | USD | 13.51 | 13.6265 | 13.48 | 13.49 | 9.9119 | -0.06 (-0.44%) | 15,149 |
| 17 Nov 2017 | USD | 13.58 | 13.6465 | 13.54 | 13.55 | 9.956 | -0.04 (-0.29%) | 8,943 |
| 16 Nov 2017 | USD | 13.71 | 13.71 | 13.59 | 13.59 | 9.9854 | -0.03 (-0.22%) | 17,840 |
| 15 Nov 2017 | USD | 13.62 | 13.689 | 13.6 | 13.62 | 10.0074 | +0.02 (+0.15%) | 4,990 |
| 14 Nov 2017 | USD | 13.62 | 13.68 | 13.55 | 13.6 | 9.9927 | -0.06 (-0.44%) | 3,992 |
| 13 Nov 2017 | USD | 13.71 | 13.73 | 13.65 | 13.66 | 10.0368 | -0.09 (-0.65%) | 13,957 |
| 10 Nov 2017 | USD | 13.79 | 13.79 | 13.75 | 13.75 | 10.1029 | -0.05 (-0.36%) | 738 |
| 9 Nov 2017 | USD | 13.83 | 13.83 | 13.8 | 13.8 | 10.1397 | -0.03 (-0.22%) | 334 |
| 8 Nov 2017 | USD | 13.7 | 13.83 | 13.7 | 13.83 | 10.1617 | +0.03 (+0.22%) | 2,705 |
| 7 Nov 2017 | USD | 13.74 | 13.8 | 13.74 | 13.8 | 10.1397 | +0.01 (+0.07%) | 1,251 |
| 6 Nov 2017 | USD | 13.8 | 13.8 | 13.7699 | 13.79 | 10.1323 | -0.01 (-0.07%) | 1,737 |
| 3 Nov 2017 | USD | 13.7 | 13.81 | 13.7 | 13.8 | 10.1397 | +0.04 (+0.29%) | 1,035 |
| 2 Nov 2017 | USD | 13.75 | 13.77 | 13.71 | 13.76 | 10.1103 | -0.01 (-0.07%) | 3,959 |
| 1 Nov 2017 | USD | 13.77 | 13.77 | 13.77 | 13.77 | 10.1176 | 0.0 (0.0%) | 3,398 |
| 31 Oct 2017 | USD | 13.74 | 13.77 | 13.74 | 13.77 | 10.1176 | +0.01 (+0.07%) | 1,005 |
| 30 Oct 2017 | USD | 13.79 | 13.79 | 13.75 | 13.76 | 10.1103 | 0.0 (0.0%) | 1,433 |
