| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 10.47 | 10.53 | 10.47 | 10.5 | 10.5 | +0.08 (+0.77%) | 260,116 |
| 21 Nov 2017 | USD | 10.44 | 10.46 | 10.42 | 10.42 | 10.42 | +0.01 (+0.10%) | 266,206 |
| 20 Nov 2017 | USD | 10.49 | 10.5 | 10.39 | 10.41 | 10.41 | -0.13 (-1.23%) | 422,564 |
| 17 Nov 2017 | USD | 10.47 | 10.56 | 10.46 | 10.54 | 10.54 | +0.12 (+1.15%) | 1,043,393 |
| 16 Nov 2017 | USD | 10.41 | 10.44 | 10.41 | 10.42 | 10.42 | +0.01 (+0.10%) | 186,978 |
| 15 Nov 2017 | USD | 10.46 | 10.49 | 10.39 | 10.41 | 10.41 | 0.0 (0.0%) | 239,211 |
| 14 Nov 2017 | USD | 10.35 | 10.45 | 10.35 | 10.41 | 10.41 | +0.01 (+0.10%) | 373,525 |
| 13 Nov 2017 | USD | 10.41 | 10.41 | 10.385 | 10.4 | 10.4 | +0.01 (+0.10%) | 407,566 |
| 10 Nov 2017 | USD | 10.48 | 10.485 | 10.365 | 10.39 | 10.39 | -0.09 (-0.86%) | 494,786 |
| 9 Nov 2017 | USD | 10.45 | 10.51 | 10.443 | 10.48 | 10.48 | +0.04 (+0.38%) | 325,198 |
| 8 Nov 2017 | USD | 10.45 | 10.48 | 10.43 | 10.44 | 10.44 | +0.05 (+0.48%) | 276,066 |
| 7 Nov 2017 | USD | 10.42 | 10.42 | 10.36 | 10.39 | 10.39 | -0.04 (-0.38%) | 351,953 |
| 6 Nov 2017 | USD | 10.34 | 10.45 | 10.34 | 10.43 | 10.43 | +0.08 (+0.77%) | 361,706 |
| 3 Nov 2017 | USD | 10.42 | 10.4201 | 10.315 | 10.35 | 10.35 | -0.07 (-0.67%) | 554,888 |
| 2 Nov 2017 | USD | 10.41 | 10.46 | 10.4 | 10.42 | 10.42 | +0.02 (+0.19%) | 477,853 |
| 1 Nov 2017 | USD | 10.37 | 10.42 | 10.36 | 10.4 | 10.4 | +0.06 (+0.58%) | 562,291 |
| 31 Oct 2017 | USD | 10.36 | 10.36 | 10.3223 | 10.34 | 10.34 | -0.05 (-0.48%) | 169,249 |
| 30 Oct 2017 | USD | 10.37 | 10.41 | 10.345 | 10.39 | 10.39 | +0.02 (+0.19%) | 454,895 |
| 27 Oct 2017 | USD | 10.32 | 10.379 | 10.303 | 10.37 | 10.37 | +0.05 (+0.48%) | 450,500 |
| 26 Oct 2017 | USD | 10.38 | 10.39 | 10.31 | 10.32 | 10.32 | -0.08 (-0.77%) | 378,764 |
| 25 Oct 2017 | USD | 10.39 | 10.43 | 10.355 | 10.4 | 10.4 | 0.0 (0.0%) | 677,600 |
| 24 Oct 2017 | USD | 10.4 | 10.43 | 10.37 | 10.4 | 10.4 | -0.05 (-0.48%) | 311,948 |
| 23 Oct 2017 | USD | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | +0.01 (+0.10%) | 281,628 |
| 20 Oct 2017 | USD | 10.42 | 10.47 | 10.4 | 10.44 | 10.44 | -0.07 (-0.67%) | 383,576 |
| 19 Oct 2017 | USD | 10.46 | 10.51 | 10.46 | 10.51 | 10.51 | +0.08 (+0.77%) | 202,203 |
| 18 Oct 2017 | USD | 10.42 | 10.46 | 10.42 | 10.43 | 10.43 | -0.11 (-1.04%) | 329,375 |
| 17 Oct 2017 | USD | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 10.61 | 10.6357 | 10.515 | 10.54 | 10.54 | -0.06 (-0.57%) | 400,887 |
| 13 Oct 2017 | USD | 10.59 | 10.62 | 10.58 | 10.6 | 10.6 | +0.07 (+0.66%) | 263,461 |
| 12 Oct 2017 | USD | 10.55 | 10.56 | 10.52 | 10.53 | 10.53 | -0.01 (-0.09%) | 369,990 |
