| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 24.39 | 24.39 | 24.2499 | 24.25 | 24.25 | -0.14 (-0.57%) | 3,781 |
| 6 Dec 2017 | USD | 24.6 | 24.7185 | 23.81 | 24.39 | 24.39 | -0.26 (-1.05%) | 3,520 |
| 5 Dec 2017 | USD | 24.6 | 24.78 | 24.56 | 24.65 | 24.65 | +0.09 (+0.37%) | 4,899 |
| 4 Dec 2017 | USD | 24.67 | 24.7262 | 24.4237 | 24.56 | 24.56 | -0.06 (-0.24%) | 8,758 |
| 1 Dec 2017 | USD | 24.3523 | 24.62 | 24.2294 | 24.62 | 24.62 | +0.32 (+1.32%) | 5,137 |
| 30 Nov 2017 | USD | 24.34 | 24.5 | 24.1624 | 24.3 | 24.3 | +0.216 (+0.90%) | 7,853 |
| 29 Nov 2017 | USD | 24.29 | 24.46 | 24.0842 | 24.0842 | 24.0842 | -0.346 (-1.42%) | 3,916 |
| 28 Nov 2017 | USD | 24.2862 | 24.47 | 24.1683 | 24.4299 | 24.4299 | +0.43 (+1.79%) | 2,191 |
| 27 Nov 2017 | USD | 24.4689 | 24.4689 | 23.921 | 24 | 24 | -0.68 (-2.76%) | 5,422 |
| 24 Nov 2017 | USD | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | USD | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.08 | 24.6899 | 24.0324 | 24.68 | 24.68 | +0.65 (+2.70%) | 1,443 |
| 21 Nov 2017 | USD | 23.96 | 24.08 | 23.883 | 24.03 | 24.03 | +0.07 (+0.29%) | 1,410 |
| 20 Nov 2017 | USD | 23.87 | 24.04 | 23.846 | 23.96 | 23.96 | +0.058 (+0.24%) | 2,415 |
| 17 Nov 2017 | USD | 23.769 | 23.97 | 23.769 | 23.9016 | 23.9016 | +0.112 (+0.47%) | 3,458 |
| 16 Nov 2017 | USD | 23.7829 | 23.99 | 23.6976 | 23.7899 | 23.7899 | +0.025 (+0.11%) | 11,634 |
| 15 Nov 2017 | USD | 23.7647 | 23.7647 | 23.7646 | 23.7646 | 23.7646 | -0.235 (-0.98%) | 800 |
| 14 Nov 2017 | USD | 24.3 | 24.3 | 23.81 | 24 | 24 | -0.3 (-1.23%) | 2,785 |
| 13 Nov 2017 | USD | 24.57 | 24.64 | 24.22 | 24.3 | 24.3 | +0.01 (+0.04%) | 2,333 |
| 10 Nov 2017 | USD | 24.48 | 24.48 | 24.19 | 24.29 | 24.29 | +0.155 (+0.64%) | 3,099 |
| 9 Nov 2017 | USD | 24.15 | 24.47 | 24.07 | 24.135 | 24.135 | -0.125 (-0.52%) | 3,905 |
| 8 Nov 2017 | USD | 24.39 | 24.4795 | 23.9601 | 24.26 | 24.26 | +0.16 (+0.66%) | 13,206 |
| 7 Nov 2017 | USD | 24.14 | 24.5 | 23.92 | 24.1 | 24.1 | -0.4 (-1.63%) | 6,817 |
| 6 Nov 2017 | USD | 24.25 | 24.5 | 23.94 | 24.5 | 24.5 | +0.16 (+0.66%) | 4,351 |
| 3 Nov 2017 | USD | 24.12 | 24.34 | 24.08 | 24.34 | 24.34 | +0.308 (+1.28%) | 1,188 |
| 2 Nov 2017 | USD | 23.7008 | 24.4 | 23.7008 | 24.0315 | 24.0315 | +0.121 (+0.51%) | 1,113 |
| 1 Nov 2017 | USD | 24.09 | 24.1399 | 23.88 | 23.91 | 23.91 | -0.16 (-0.66%) | 15,200 |
| 31 Oct 2017 | USD | 23.65 | 24.15 | 23.65 | 24.07 | 24.07 | +0.3 (+1.26%) | 10,843 |
| 30 Oct 2017 | USD | 24 | 24.21 | 23.77 | 23.77 | 23.77 | +0.048 (+0.20%) | 12,120 |
| 27 Oct 2017 | USD | 23.8 | 24.24 | 23.7218 | 23.7218 | 23.7218 | +0.082 (+0.35%) | 5,052 |
