| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 10.51 | 10.55 | 10.47 | 10.54 | 10.54 | +0.02 (+0.19%) | 370,654 |
| 10 Oct 2017 | USD | 10.51 | 10.55 | 10.505 | 10.52 | 10.52 | +0.05 (+0.48%) | 601,734 |
| 9 Oct 2017 | USD | 10.46 | 10.48 | 10.44 | 10.47 | 10.47 | +0.08 (+0.77%) | 439,407 |
| 6 Oct 2017 | USD | 10.32 | 10.4 | 10.27 | 10.39 | 10.39 | +0.05 (+0.48%) | 635,359 |
| 5 Oct 2017 | USD | 10.41 | 10.41 | 10.33 | 10.34 | 10.34 | -0.06 (-0.58%) | 293,435 |
| 4 Oct 2017 | USD | 10.405 | 10.42 | 10.37 | 10.4 | 10.4 | +0.03 (+0.29%) | 288,097 |
| 3 Oct 2017 | USD | 10.37 | 10.4 | 10.36 | 10.37 | 10.37 | +0.01 (+0.10%) | 572,469 |
| 2 Oct 2017 | USD | 10.39 | 10.45 | 10.36 | 10.36 | 10.36 | -0.08 (-0.77%) | 754,435 |
| 29 Sep 2017 | USD | 10.48 | 10.48 | 10.43 | 10.44 | 10.44 | -0.04 (-0.38%) | 410,927 |
| 28 Sep 2017 | USD | 10.47 | 10.51 | 10.44 | 10.48 | 10.48 | +0.03 (+0.29%) | 221,499 |
| 27 Sep 2017 | USD | 10.48 | 10.51 | 10.41 | 10.45 | 10.45 | -0.12 (-1.14%) | 448,145 |
| 26 Sep 2017 | USD | 10.59 | 10.62 | 10.56 | 10.57 | 10.57 | -0.09 (-0.84%) | 896,197 |
| 25 Sep 2017 | USD | 10.52 | 10.68 | 10.515 | 10.66 | 10.66 | +0.1 (+0.95%) | 580,504 |
| 22 Sep 2017 | USD | 10.54 | 10.57 | 10.53 | 10.56 | 10.56 | +0.05 (+0.48%) | 362,991 |
| 21 Sep 2017 | USD | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.09 (-0.85%) | 766,651 |
| 20 Sep 2017 | USD | 10.68 | 10.7158 | 10.555 | 10.6 | 10.6 | -0.07 (-0.66%) | 613,467 |
| 19 Sep 2017 | USD | 10.65 | 10.685 | 10.63 | 10.67 | 10.67 | +0.03 (+0.28%) | 482,885 |
| 18 Sep 2017 | USD | 10.68 | 10.69 | 10.6133 | 10.64 | 10.64 | -0.12 (-1.12%) | 444,709 |
| 15 Sep 2017 | USD | 10.81 | 10.81 | 10.75 | 10.76 | 10.76 | -0.04 (-0.37%) | 265,422 |
| 14 Sep 2017 | USD | 10.77 | 10.825 | 10.77 | 10.8 | 10.8 | +0.04 (+0.37%) | 417,442 |
| 13 Sep 2017 | USD | 10.86 | 10.86 | 10.76 | 10.76 | 10.76 | -0.11 (-1.01%) | 359,701 |
| 12 Sep 2017 | USD | 10.79 | 10.87 | 10.79 | 10.87 | 10.87 | +0.06 (+0.56%) | 580,846 |
| 11 Sep 2017 | USD | 10.88 | 10.8999 | 10.8 | 10.81 | 10.81 | -0.18 (-1.64%) | 541,033 |
| 8 Sep 2017 | USD | 11.01 | 11.01 | 10.96 | 10.99 | 10.99 | -0.01 (-0.09%) | 329,917 |
| 7 Sep 2017 | USD | 10.95 | 11.0199 | 10.94 | 11 | 11 | +0.11 (+1.01%) | 449,492 |
| 6 Sep 2017 | USD | 10.95 | 10.95 | 10.8613 | 10.89 | 10.89 | -0.06 (-0.55%) | 518,033 |
| 5 Sep 2017 | USD | 10.88 | 10.98 | 10.86 | 10.95 | 10.95 | +0.13 (+1.20%) | 638,524 |
| 4 Sep 2017 | USD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 10.81 | 10.83 | 10.74 | 10.82 | 10.82 | +0.03 (+0.28%) | 588,481 |
| 31 Aug 2017 | USD | 10.68 | 10.8 | 10.67 | 10.79 | 10.79 | +0.12 (+1.12%) | 310,376 |
