| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 10.31 | 10.37 | 10.22 | 10.31 | 41.24 | -0.29 (-2.74%) | 9,190,605 |
| 27 Mar 2018 | USD | 10.55 | 10.66 | 10.48 | 10.6 | 42.4 | +0.03 (+0.28%) | 10,685,240 |
| 26 Mar 2018 | USD | 10.56 | 10.63 | 10.49 | 10.57 | 42.28 | +0.08 (+0.76%) | 7,515,742 |
| 23 Mar 2018 | USD | 10.57 | 10.6893 | 10.48 | 10.49 | 41.96 | -0.06 (-0.57%) | 9,268,650 |
| 22 Mar 2018 | USD | 10.5 | 10.715 | 10.48 | 10.55 | 42.2 | +0.01 (+0.09%) | 11,149,800 |
| 21 Mar 2018 | USD | 10.5 | 10.55 | 10.45 | 10.54 | 42.16 | +0.04 (+0.38%) | 5,979,241 |
| 20 Mar 2018 | USD | 10.5 | 10.57 | 10.47 | 10.5 | 42 | +0.01 (+0.10%) | 7,501,458 |
| 19 Mar 2018 | USD | 10.62 | 10.62 | 10.38 | 10.49 | 41.96 | -0.13 (-1.22%) | 7,218,843 |
| 16 Mar 2018 | USD | 10.52 | 10.65 | 10.49 | 10.62 | 42.48 | +0.13 (+1.24%) | 8,058,293 |
| 15 Mar 2018 | USD | 10.54 | 10.55 | 10.39 | 10.49 | 41.96 | -0.04 (-0.38%) | 5,521,649 |
| 14 Mar 2018 | USD | 10.6 | 10.69 | 10.53 | 10.53 | 42.12 | -0.04 (-0.38%) | 9,284,103 |
| 13 Mar 2018 | USD | 10.52 | 10.6 | 10.51 | 10.57 | 42.28 | +0.09 (+0.86%) | 5,193,231 |
| 12 Mar 2018 | USD | 10.35 | 10.55 | 10.34 | 10.48 | 41.92 | +0.14 (+1.35%) | 8,100,168 |
| 9 Mar 2018 | USD | 10.34 | 10.365 | 10.24 | 10.34 | 41.36 | +0.02 (+0.19%) | 4,627,426 |
| 8 Mar 2018 | USD | 10.27 | 10.36 | 10.26 | 10.32 | 41.28 | +0.05 (+0.49%) | 6,644,471 |
| 7 Mar 2018 | USD | 10.25 | 10.37 | 10.21 | 10.27 | 41.08 | +0.01 (+0.10%) | 7,516,670 |
| 6 Mar 2018 | USD | 10.26 | 10.3 | 10.15 | 10.26 | 41.04 | +0.1 (+0.98%) | 7,088,629 |
| 5 Mar 2018 | USD | 10.1 | 10.28 | 10.1 | 10.16 | 40.64 | +0.04 (+0.40%) | 5,757,850 |
| 2 Mar 2018 | USD | 10.07 | 10.13 | 10.015 | 10.12 | 40.48 | +0.04 (+0.40%) | 6,836,495 |
| 1 Mar 2018 | USD | 10.06 | 10.14 | 10 | 10.08 | 40.32 | +0.05 (+0.50%) | 8,032,582 |
| 28 Feb 2018 | USD | 10.16 | 10.2345 | 10.03 | 10.03 | 40.12 | -0.12 (-1.18%) | 12,221,310 |
| 27 Feb 2018 | USD | 10.45 | 10.45 | 10.15 | 10.15 | 40.6 | -0.26 (-2.50%) | 8,267,388 |
| 26 Feb 2018 | USD | 10.43 | 10.5 | 10.35 | 10.41 | 41.64 | +0.03 (+0.29%) | 5,138,233 |
| 23 Feb 2018 | USD | 10.24 | 10.41 | 10.22 | 10.38 | 41.52 | +0.2 (+1.96%) | 6,022,091 |
| 22 Feb 2018 | USD | 10.19 | 10.3 | 10.14 | 10.18 | 40.72 | +0.02 (+0.20%) | 6,844,521 |
| 21 Feb 2018 | USD | 10.4 | 10.46 | 10.16 | 10.16 | 40.64 | -0.21 (-2.03%) | 11,385,030 |
| 20 Feb 2018 | USD | 10.61 | 10.68 | 10.33 | 10.37 | 41.48 | -0.31 (-2.90%) | 10,323,800 |
| 19 Feb 2018 | USD | 10.68 | 10.68 | 10.68 | 10.68 | 42.72 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 10.62 | 10.74 | 10.56 | 10.68 | 42.72 | +0.04 (+0.38%) | 7,605,084 |
| 15 Feb 2018 | USD | 10.49 | 10.65 | 10.45 | 10.64 | 42.56 | +0.26 (+2.50%) | 9,594,795 |
