| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | USD | 17.1 | 17.68 | 17.02 | 17.47 | 17.47 | +0.31 (+1.81%) | 433,223 |
| 4 Oct 2018 | USD | 16.81 | 17.54 | 16.62 | 17.16 | 17.16 | -0.74 (-4.13%) | 269,223 |
| 3 Oct 2018 | USD | 17.89 | 18.54 | 17.82 | 17.9 | 17.9 | +0.02 (+0.11%) | 318,690 |
| 2 Oct 2018 | USD | 17.56 | 17.94 | 17.52 | 17.88 | 17.88 | +0.14 (+0.79%) | 138,771 |
| 1 Oct 2018 | USD | 17.52 | 17.89 | 17.47 | 17.74 | 17.74 | +0.27 (+1.55%) | 167,543 |
| 28 Sep 2018 | USD | 17.09 | 17.49 | 17.09 | 17.47 | 17.47 | +0.33 (+1.93%) | 229,582 |
| 27 Sep 2018 | USD | 17.52 | 17.59 | 17.06 | 17.14 | 17.14 | -0.37 (-2.11%) | 98,572 |
| 26 Sep 2018 | USD | 17.66 | 17.9 | 17.48 | 17.51 | 17.51 | -0.18 (-1.02%) | 165,018 |
| 25 Sep 2018 | USD | 17.8 | 17.9897 | 17.61 | 17.69 | 17.69 | -0.09 (-0.51%) | 159,595 |
| 24 Sep 2018 | USD | 17.69 | 17.8 | 17.47 | 17.78 | 17.78 | +0.05 (+0.28%) | 183,571 |
| 21 Sep 2018 | USD | 17.8 | 17.8 | 17.61 | 17.73 | 17.73 | -0.07 (-0.39%) | 473,041 |
| 20 Sep 2018 | USD | 17.85 | 17.905 | 17.75 | 17.8 | 17.8 | +0.06 (+0.34%) | 113,151 |
| 19 Sep 2018 | USD | 17.82 | 18.049 | 17.67 | 17.74 | 17.74 | -0.11 (-0.62%) | 182,895 |
| 18 Sep 2018 | USD | 17.62 | 17.91 | 17.62 | 17.85 | 17.85 | +0.05 (+0.28%) | 183,430 |
| 17 Sep 2018 | USD | 17.75 | 17.9599 | 17.69 | 17.8 | 17.8 | +0.04 (+0.23%) | 88,366 |
| 14 Sep 2018 | USD | 17.69 | 17.84 | 17.6401 | 17.76 | 17.76 | +0.03 (+0.17%) | 91,311 |
| 13 Sep 2018 | USD | 17.74 | 17.865 | 17.63 | 17.73 | 17.73 | +0.04 (+0.23%) | 58,378 |
| 12 Sep 2018 | USD | 17.83 | 17.8599 | 17.56 | 17.69 | 17.69 | -0.2 (-1.12%) | 112,574 |
| 11 Sep 2018 | USD | 17.7 | 17.94 | 17.59 | 17.89 | 17.89 | +0.14 (+0.79%) | 114,589 |
| 10 Sep 2018 | USD | 17.59 | 17.98 | 17.5501 | 17.75 | 17.75 | +0.26 (+1.49%) | 170,165 |
| 7 Sep 2018 | USD | 17.41 | 17.53 | 17.1201 | 17.49 | 17.49 | +0.22 (+1.27%) | 60,921 |
| 6 Sep 2018 | USD | 17.46 | 17.55 | 17.19 | 17.27 | 17.27 | -0.12 (-0.69%) | 66,246 |
| 5 Sep 2018 | USD | 17.28 | 17.5 | 17.28 | 17.39 | 17.39 | +0.02 (+0.12%) | 92,443 |
| 4 Sep 2018 | USD | 17.72 | 17.73 | 17.31 | 17.37 | 17.37 | -0.43 (-2.42%) | 99,472 |
| 3 Sep 2018 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.79 | 17.9 | 17.63 | 17.8 | 17.8 | -0.1 (-0.56%) | 89,719 |
| 30 Aug 2018 | USD | 17.83 | 18.01 | 17.66 | 17.9 | 17.9 | +0.06 (+0.34%) | 128,880 |
| 29 Aug 2018 | USD | 17.84 | 17.94 | 17.68 | 17.84 | 17.84 | -0.03 (-0.17%) | 75,133 |
| 28 Aug 2018 | USD | 17.83 | 17.99 | 17.64 | 17.87 | 17.87 | +0.11 (+0.62%) | 128,805 |
| 27 Aug 2018 | USD | 17.83 | 18.09 | 17.725 | 17.76 | 17.76 | -0.02 (-0.11%) | 122,067 |
