| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 11.69 | 11.77 | 11.43 | 11.47 | 45.88 | -0.2 (-1.71%) | 10,379,850 |
| 2 Jan 2018 | USD | 11.89 | 11.92 | 11.58 | 11.67 | 46.68 | -0.22 (-1.85%) | 13,855,290 |
| 1 Jan 2018 | USD | 11.89 | 11.89 | 11.89 | 11.89 | 47.56 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 11.99 | 12 | 11.85 | 11.89 | 47.56 | -0.13 (-1.08%) | 5,920,133 |
| 28 Dec 2017 | USD | 11.81 | 12.02 | 11.77 | 12.02 | 48.08 | -0.08 (-0.66%) | 8,490,612 |
| 27 Dec 2017 | USD | 12.09 | 12.13 | 12.03 | 12.1 | 48.4 | +0.02 (+0.17%) | 6,169,761 |
| 26 Dec 2017 | USD | 12.06 | 12.11 | 12.03 | 12.08 | 48.32 | +0.03 (+0.25%) | 3,769,455 |
| 25 Dec 2017 | USD | 12.05 | 12.05 | 12.05 | 12.05 | 48.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 12.07 | 12.07 | 12 | 12.05 | 48.2 | 0.0 (0.0%) | 4,462,509 |
| 21 Dec 2017 | USD | 11.97 | 12.1 | 11.93 | 12.05 | 48.2 | +0.12 (+1.01%) | 6,946,183 |
| 20 Dec 2017 | USD | 11.91 | 12 | 11.85 | 11.93 | 47.72 | +0.08 (+0.68%) | 7,824,292 |
| 19 Dec 2017 | USD | 12.19 | 12.22 | 11.85 | 11.85 | 47.4 | -0.33 (-2.71%) | 12,547,590 |
| 18 Dec 2017 | USD | 12.26 | 12.37 | 12.16 | 12.18 | 48.72 | -0.06 (-0.49%) | 7,078,914 |
| 15 Dec 2017 | USD | 12.2 | 12.25 | 12.16 | 12.24 | 48.96 | +0.08 (+0.66%) | 14,837,590 |
| 14 Dec 2017 | USD | 12.13 | 12.2 | 12.11 | 12.16 | 48.64 | +0.04 (+0.33%) | 5,849,218 |
| 13 Dec 2017 | USD | 12.03 | 12.21 | 12.01 | 12.12 | 48.48 | +0.06 (+0.50%) | 9,736,521 |
| 12 Dec 2017 | USD | 11.97 | 12.06 | 11.95 | 12.06 | 48.24 | +0.07 (+0.58%) | 5,662,431 |
| 11 Dec 2017 | USD | 11.97 | 11.99 | 11.915 | 11.99 | 47.96 | +0.08 (+0.67%) | 6,571,245 |
| 8 Dec 2017 | USD | 12 | 12.01 | 11.84 | 11.91 | 47.64 | -0.08 (-0.67%) | 7,280,272 |
| 7 Dec 2017 | USD | 11.93 | 12 | 11.89 | 11.99 | 47.96 | +0.04 (+0.33%) | 8,181,207 |
| 6 Dec 2017 | USD | 11.96 | 11.985 | 11.87 | 11.95 | 47.8 | -0.02 (-0.17%) | 7,629,050 |
| 5 Dec 2017 | USD | 11.98 | 12.01 | 11.89 | 11.97 | 47.88 | -0.02 (-0.17%) | 8,242,686 |
| 4 Dec 2017 | USD | 11.85 | 12 | 11.8 | 11.99 | 47.96 | +0.19 (+1.61%) | 12,073,970 |
| 1 Dec 2017 | USD | 11.71 | 11.8 | 11.6 | 11.8 | 47.2 | +0.13 (+1.11%) | 9,941,610 |
| 30 Nov 2017 | USD | 11.76 | 11.82 | 11.56 | 11.67 | 46.68 | -0.1 (-0.85%) | 13,316,970 |
| 29 Nov 2017 | USD | 11.8 | 11.85 | 11.71 | 11.77 | 47.08 | -0.03 (-0.25%) | 5,719,614 |
| 28 Nov 2017 | USD | 11.74 | 11.82 | 11.7 | 11.8 | 47.2 | +0.04 (+0.34%) | 5,097,114 |
| 27 Nov 2017 | USD | 11.79 | 11.825 | 11.71 | 11.76 | 47.04 | -0.03 (-0.25%) | 5,452,466 |
| 24 Nov 2017 | USD | 11.9 | 11.92 | 11.76 | 11.79 | 47.16 | -0.09 (-0.76%) | 3,562,281 |
| 23 Nov 2017 | USD | 11.88 | 11.88 | 11.88 | 11.88 | 47.52 | 0.0 (0.0%) | 0 |
