| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 11.8 | 11.9 | 11.77 | 11.88 | 47.52 | +0.06 (+0.51%) | 5,890,178 |
| 21 Nov 2017 | USD | 11.76 | 11.85 | 11.7 | 11.82 | 47.28 | +0.09 (+0.77%) | 8,236,874 |
| 20 Nov 2017 | USD | 11.5 | 11.75 | 11.49 | 11.73 | 46.92 | +0.24 (+2.09%) | 9,613,915 |
| 17 Nov 2017 | USD | 11.47 | 11.52 | 11.41 | 11.49 | 45.96 | +0.02 (+0.17%) | 11,054,930 |
| 16 Nov 2017 | USD | 11.4 | 11.48 | 11.36 | 11.47 | 45.88 | +0.09 (+0.79%) | 8,072,626 |
| 15 Nov 2017 | USD | 11.48 | 11.52 | 11.36 | 11.38 | 45.52 | -0.11 (-0.96%) | 8,304,179 |
| 14 Nov 2017 | USD | 11.4 | 11.51 | 11.37 | 11.49 | 45.96 | +0.11 (+0.97%) | 8,591,616 |
| 13 Nov 2017 | USD | 11.21 | 11.42 | 11.2 | 11.38 | 45.52 | +0.14 (+1.25%) | 9,061,055 |
| 10 Nov 2017 | USD | 11.25 | 11.34 | 11.19 | 11.24 | 44.96 | 0.0 (0.0%) | 9,526,947 |
| 9 Nov 2017 | USD | 11.31 | 11.3951 | 11.22 | 11.24 | 44.96 | -0.08 (-0.71%) | 8,082,652 |
| 8 Nov 2017 | USD | 11.26 | 11.38 | 11.25 | 11.32 | 45.28 | +0.08 (+0.71%) | 7,926,511 |
| 7 Nov 2017 | USD | 11.08 | 11.28 | 10.97 | 11.24 | 44.96 | +0.2 (+1.81%) | 14,201,170 |
| 6 Nov 2017 | USD | 11.2 | 11.21 | 11.01 | 11.04 | 44.16 | -0.19 (-1.69%) | 13,707,560 |
| 3 Nov 2017 | USD | 11.27 | 11.32 | 11.21 | 11.23 | 44.92 | -0.06 (-0.53%) | 8,432,628 |
| 2 Nov 2017 | USD | 11.54 | 11.59 | 11.25 | 11.29 | 45.16 | -0.23 (-2.00%) | 12,421,530 |
| 1 Nov 2017 | USD | 11.5 | 11.6 | 11.47 | 11.52 | 46.08 | +0.06 (+0.52%) | 9,242,062 |
| 31 Oct 2017 | USD | 11.57 | 11.65 | 11.45 | 11.46 | 45.84 | -0.1 (-0.87%) | 8,833,713 |
| 30 Oct 2017 | USD | 11.59 | 11.69 | 11.47 | 11.56 | 46.24 | -0.05 (-0.43%) | 9,902,044 |
| 27 Oct 2017 | USD | 11.5 | 11.66 | 11.335 | 11.61 | 46.44 | +0.11 (+0.96%) | 13,489,540 |
| 26 Oct 2017 | USD | 11.85 | 11.9 | 11.47 | 11.5 | 46 | -0.34 (-2.87%) | 20,245,699 |
| 25 Oct 2017 | USD | 12.04 | 12.05 | 11.721 | 11.84 | 47.36 | -0.2 (-1.66%) | 13,494,610 |
| 24 Oct 2017 | USD | 12.11 | 12.16 | 12.02 | 12.04 | 48.16 | -0.05 (-0.41%) | 8,194,820 |
| 23 Oct 2017 | USD | 12.26 | 12.28 | 12.05 | 12.09 | 48.36 | -0.2 (-1.63%) | 10,912,010 |
| 20 Oct 2017 | USD | 12.39 | 12.4 | 12.19 | 12.29 | 49.16 | -0.08 (-0.65%) | 14,261,890 |
| 19 Oct 2017 | USD | 12.3 | 12.38 | 12.26 | 12.37 | 49.48 | +0.06 (+0.49%) | 7,249,761 |
| 18 Oct 2017 | USD | 12.33 | 12.39 | 12.29 | 12.31 | 49.24 | -0.01 (-0.08%) | 9,410,800 |
| 17 Oct 2017 | USD | 12.3 | 12.35 | 12.27 | 12.32 | 49.28 | +0.06 (+0.49%) | 7,031,872 |
| 16 Oct 2017 | USD | 12.24 | 12.33 | 12.23 | 12.26 | 49.04 | +0.04 (+0.33%) | 8,468,560 |
| 13 Oct 2017 | USD | 12.19 | 12.24 | 12.16 | 12.22 | 48.88 | +0.05 (+0.41%) | 6,587,103 |
| 12 Oct 2017 | USD | 12.07 | 12.17 | 12.07 | 12.17 | 48.68 | +0.11 (+0.91%) | 13,155,820 |
