| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 12.08 | 12.15 | 12.06 | 12.06 | 48.24 | 0.0 (0.0%) | 13,410,910 |
| 10 Oct 2017 | USD | 12.15 | 12.16 | 12.04 | 12.06 | 48.24 | -0.07 (-0.58%) | 23,242,910 |
| 9 Oct 2017 | USD | 12.15 | 12.19 | 12.13 | 12.13 | 48.52 | +0.01 (+0.08%) | 15,211,060 |
| 6 Oct 2017 | USD | 12.06 | 12.14 | 12.04 | 12.12 | 48.48 | -0.26 (-2.10%) | 48,909,230 |
| 5 Oct 2017 | USD | 12.34 | 12.43 | 12.33 | 12.38 | 49.52 | +0.05 (+0.41%) | 7,314,145 |
| 4 Oct 2017 | USD | 12.31 | 12.34 | 12.23 | 12.33 | 49.32 | +0.02 (+0.16%) | 4,781,906 |
| 3 Oct 2017 | USD | 12.26 | 12.34 | 12.25 | 12.31 | 49.24 | +0.03 (+0.24%) | 4,403,033 |
| 2 Oct 2017 | USD | 12.21 | 12.31 | 12.17 | 12.28 | 49.12 | +0.09 (+0.74%) | 6,242,271 |
| 29 Sep 2017 | USD | 12.21 | 12.25 | 12.13 | 12.19 | 48.76 | -0.05 (-0.41%) | 8,048,761 |
| 28 Sep 2017 | USD | 12.19 | 12.25 | 12.02 | 12.24 | 48.96 | -0.24 (-1.92%) | 8,359,523 |
| 27 Sep 2017 | USD | 12.54 | 12.57 | 12.38 | 12.48 | 49.92 | -0.06 (-0.48%) | 10,612,880 |
| 26 Sep 2017 | USD | 12.48 | 12.58 | 12.47 | 12.54 | 50.16 | +0.07 (+0.56%) | 8,295,058 |
| 25 Sep 2017 | USD | 12.47 | 12.48 | 12.38 | 12.47 | 49.88 | +0.03 (+0.24%) | 6,182,334 |
| 22 Sep 2017 | USD | 12.38 | 12.47 | 12.35 | 12.44 | 49.76 | +0.09 (+0.73%) | 6,302,076 |
| 21 Sep 2017 | USD | 12.38 | 12.425 | 12.305 | 12.35 | 49.4 | -0.01 (-0.08%) | 5,012,655 |
| 20 Sep 2017 | USD | 12.44 | 12.46 | 12.28 | 12.36 | 49.44 | -0.06 (-0.48%) | 7,079,516 |
| 19 Sep 2017 | USD | 12.38 | 12.49 | 12.38 | 12.42 | 49.68 | +0.05 (+0.40%) | 6,557,575 |
| 18 Sep 2017 | USD | 12.35 | 12.42 | 12.325 | 12.37 | 49.48 | +0.02 (+0.16%) | 6,310,728 |
| 15 Sep 2017 | USD | 12.28 | 12.38 | 12.25 | 12.35 | 49.4 | +0.11 (+0.90%) | 9,573,075 |
| 14 Sep 2017 | USD | 12.22 | 12.24 | 12.19 | 12.24 | 48.96 | +0.05 (+0.41%) | 5,701,113 |
| 13 Sep 2017 | USD | 12.36 | 12.37 | 12.17 | 12.19 | 48.76 | -0.25 (-2.01%) | 11,526,040 |
| 12 Sep 2017 | USD | 12.43 | 12.45 | 12.35 | 12.44 | 49.76 | +0.02 (+0.16%) | 5,491,659 |
| 11 Sep 2017 | USD | 12.4 | 12.42 | 12.33 | 12.42 | 49.68 | +0.07 (+0.57%) | 4,837,238 |
| 8 Sep 2017 | USD | 12.34 | 12.385 | 12.28 | 12.35 | 49.4 | +0.01 (+0.08%) | 4,889,262 |
| 7 Sep 2017 | USD | 12.37 | 12.42 | 12.27 | 12.34 | 49.36 | -0.03 (-0.24%) | 5,503,452 |
| 6 Sep 2017 | USD | 12.4 | 12.4 | 12.31 | 12.37 | 49.48 | +0.04 (+0.32%) | 6,757,818 |
| 5 Sep 2017 | USD | 12.47 | 12.545 | 12.33 | 12.33 | 49.32 | -0.13 (-1.04%) | 7,901,941 |
| 4 Sep 2017 | USD | 12.46 | 12.46 | 12.46 | 12.46 | 49.84 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 12.47 | 12.52 | 12.44 | 12.46 | 49.84 | -0.04 (-0.32%) | 6,565,308 |
| 31 Aug 2017 | USD | 12.35 | 12.5 | 12.35 | 12.5 | 50 | +0.16 (+1.30%) | 9,714,087 |
