| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | USD | 10.18 | 10.24 | 10.15 | 10.21 | 40.84 | -0.27 (-2.58%) | 101,049,398 |
| 11 Sep 2018 | USD | 10.5 | 10.57 | 10.48 | 10.48 | 41.92 | -0.03 (-0.29%) | 9,821,140 |
| 10 Sep 2018 | USD | 10.6 | 10.61 | 10.46 | 10.51 | 42.04 | +0.02 (+0.19%) | 11,064,900 |
| 7 Sep 2018 | USD | 10.56 | 10.575 | 10.45 | 10.49 | 41.96 | -0.07 (-0.66%) | 15,049,580 |
| 6 Sep 2018 | USD | 10.53 | 10.62 | 10.52 | 10.56 | 42.24 | +0.02 (+0.19%) | 8,429,123 |
| 5 Sep 2018 | USD | 10.48 | 10.56 | 10.44 | 10.54 | 42.16 | -0.12 (-1.13%) | 13,516,380 |
| 4 Sep 2018 | USD | 10.66 | 10.76 | 10.64 | 10.66 | 42.64 | +0.04 (+0.38%) | 9,973,052 |
| 3 Sep 2018 | USD | 10.62 | 10.62 | 10.62 | 10.62 | 42.48 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 10.67 | 10.67 | 10.61 | 10.62 | 42.48 | -0.04 (-0.38%) | 7,658,706 |
| 30 Aug 2018 | USD | 10.68 | 10.7 | 10.64 | 10.66 | 42.64 | +0.01 (+0.09%) | 6,404,487 |
| 29 Aug 2018 | USD | 10.66 | 10.7 | 10.63 | 10.65 | 42.6 | 0.0 (0.0%) | 8,331,795 |
| 28 Aug 2018 | USD | 10.61 | 10.65 | 10.59 | 10.65 | 42.6 | +0.05 (+0.47%) | 6,222,125 |
| 27 Aug 2018 | USD | 10.62 | 10.645 | 10.59 | 10.6 | 42.4 | -0.01 (-0.09%) | 7,207,199 |
| 24 Aug 2018 | USD | 10.66 | 10.67 | 10.6 | 10.61 | 42.44 | -0.04 (-0.38%) | 5,922,765 |
| 23 Aug 2018 | USD | 10.66 | 10.69 | 10.62 | 10.65 | 42.6 | -0.02 (-0.19%) | 4,750,468 |
| 22 Aug 2018 | USD | 10.68 | 10.69 | 10.62 | 10.67 | 42.68 | -0.01 (-0.09%) | 4,712,937 |
| 21 Aug 2018 | USD | 10.73 | 10.73 | 10.67 | 10.68 | 42.72 | -0.04 (-0.37%) | 8,147,534 |
| 20 Aug 2018 | USD | 10.69 | 10.75 | 10.67 | 10.72 | 42.88 | +0.04 (+0.37%) | 10,534,200 |
| 17 Aug 2018 | USD | 10.6 | 10.69 | 10.57 | 10.68 | 42.72 | +0.09 (+0.85%) | 9,642,673 |
| 16 Aug 2018 | USD | 10.53 | 10.615 | 10.52 | 10.59 | 42.36 | +0.05 (+0.47%) | 8,365,591 |
| 15 Aug 2018 | USD | 10.47 | 10.57 | 10.42 | 10.54 | 42.16 | +0.08 (+0.76%) | 10,144,570 |
| 14 Aug 2018 | USD | 10.5 | 10.535 | 10.46 | 10.46 | 41.84 | -0.03 (-0.29%) | 8,367,948 |
| 13 Aug 2018 | USD | 10.42 | 10.54 | 10.365 | 10.49 | 41.96 | +0.07 (+0.67%) | 8,991,794 |
| 10 Aug 2018 | USD | 10.47 | 10.52 | 10.415 | 10.42 | 41.68 | -0.04 (-0.38%) | 9,880,348 |
| 9 Aug 2018 | USD | 10.51 | 10.55 | 10.435 | 10.46 | 41.84 | -0.06 (-0.57%) | 16,954,230 |
| 8 Aug 2018 | USD | 10.48 | 10.55 | 10.435 | 10.52 | 42.08 | +0.06 (+0.57%) | 9,839,028 |
| 7 Aug 2018 | USD | 10.54 | 10.55 | 10.43 | 10.46 | 41.84 | -0.05 (-0.48%) | 15,725,920 |
| 6 Aug 2018 | USD | 10.55 | 10.59 | 10.5 | 10.51 | 42.04 | -0.04 (-0.38%) | 12,410,250 |
| 3 Aug 2018 | USD | 10.61 | 10.65 | 10.53 | 10.55 | 42.2 | -0.04 (-0.38%) | 6,890,101 |
| 2 Aug 2018 | USD | 10.57 | 10.66 | 10.53 | 10.59 | 42.36 | +0.09 (+0.86%) | 9,304,437 |
