| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | USD | 17.5 | 17.7299 | 17.23 | 17.32 | 17.32 | -0.11 (-0.63%) | 155,607 |
| 10 Dec 2018 | USD | 17.09 | 17.46 | 16.6027 | 17.43 | 17.43 | +0.35 (+2.05%) | 162,752 |
| 7 Dec 2018 | USD | 17.7 | 17.7 | 17.04 | 17.08 | 17.08 | -0.62 (-3.50%) | 121,773 |
| 6 Dec 2018 | USD | 16.65 | 17.73 | 16.29 | 17.7 | 17.7 | +0.82 (+4.86%) | 257,884 |
| 4 Dec 2018 | USD | 17.25 | 17.49 | 16.69 | 16.88 | 16.88 | -0.38 (-2.20%) | 153,235 |
| 3 Dec 2018 | USD | 17.43 | 17.43 | 16.89 | 17.26 | 17.26 | -0.01 (-0.06%) | 274,892 |
| 30 Nov 2018 | USD | 17.65 | 17.65 | 17.07 | 17.27 | 17.27 | -0.31 (-1.76%) | 129,333 |
| 29 Nov 2018 | USD | 17.27 | 17.86 | 17.11 | 17.58 | 17.58 | +0.25 (+1.44%) | 110,968 |
| 28 Nov 2018 | USD | 17.22 | 17.6228 | 16.84 | 17.33 | 17.33 | +0.04 (+0.23%) | 137,008 |
| 27 Nov 2018 | USD | 17.41 | 17.6527 | 16.87 | 17.29 | 17.29 | -0.19 (-1.09%) | 185,221 |
| 26 Nov 2018 | USD | 16.84 | 17.52 | 16.84 | 17.48 | 17.48 | +0.66 (+3.92%) | 538,711 |
| 23 Nov 2018 | USD | 16.52 | 16.96 | 16.49 | 16.82 | 16.82 | +0.02 (+0.12%) | 42,164 |
| 22 Nov 2018 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.48 | 16.88 | 16.48 | 16.8 | 16.8 | +0.4 (+2.44%) | 104,712 |
| 20 Nov 2018 | USD | 16.3 | 16.67 | 16.0765 | 16.4 | 16.4 | -0.1 (-0.61%) | 146,002 |
| 19 Nov 2018 | USD | 16.94 | 17.18 | 16.49 | 16.5 | 16.5 | -0.41 (-2.42%) | 124,107 |
| 16 Nov 2018 | USD | 16.6 | 16.99 | 16.35 | 16.91 | 16.91 | +0.08 (+0.48%) | 644,249 |
| 15 Nov 2018 | USD | 15.38 | 16.86 | 15.38 | 16.83 | 16.83 | +1.32 (+8.51%) | 236,999 |
| 14 Nov 2018 | USD | 15.66 | 15.91 | 15.2 | 15.51 | 15.51 | -0.1 (-0.64%) | 1,052,184 |
| 13 Nov 2018 | USD | 15.41 | 15.9 | 15.12 | 15.61 | 15.61 | +0.34 (+2.23%) | 475,765 |
| 12 Nov 2018 | USD | 15.92 | 15.92 | 14.95 | 15.27 | 15.27 | -0.69 (-4.32%) | 1,191,903 |
| 9 Nov 2018 | USD | 15.82 | 18.42 | 15.82 | 15.96 | 15.96 | +0.87 (+5.77%) | 462,469 |
| 8 Nov 2018 | USD | 15.27 | 15.69 | 15 | 15.09 | 15.09 | -0.13 (-0.85%) | 743,612 |
| 7 Nov 2018 | USD | 15 | 15.34 | 14.66 | 15.22 | 15.22 | +0.26 (+1.74%) | 125,360 |
| 6 Nov 2018 | USD | 15.03 | 15.47 | 14.77 | 14.96 | 14.96 | -0.08 (-0.53%) | 494,652 |
| 5 Nov 2018 | USD | 15.28 | 15.49 | 14.7 | 15.04 | 15.04 | -0.24 (-1.57%) | 136,184 |
| 2 Nov 2018 | USD | 15.5 | 15.6 | 14.93 | 15.28 | 15.28 | +0.16 (+1.06%) | 435,625 |
| 1 Nov 2018 | USD | 15.53 | 15.7 | 14.96 | 15.12 | 15.12 | -0.29 (-1.88%) | 208,189 |
| 31 Oct 2018 | USD | 15.4 | 15.48 | 15.18 | 15.41 | 15.41 | +0.23 (+1.52%) | 136,590 |
| 30 Oct 2018 | USD | 14.71 | 15.28 | 14.62 | 15.18 | 15.18 | +0.46 (+3.13%) | 141,342 |
