| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | USD | 14.75 | 14.8 | 14.67 | 14.78 | 44.34 | +0.09 (+0.61%) | 69,567 |
| 10 Dec 2018 | USD | 14.81 | 14.81 | 14.55 | 14.69 | 44.07 | -0.09 (-0.61%) | 127,271 |
| 7 Dec 2018 | USD | 14.85 | 14.8702 | 14.71 | 14.78 | 44.34 | -0.02 (-0.14%) | 39,972 |
| 6 Dec 2018 | USD | 14.7 | 14.8 | 14.51 | 14.8 | 44.4 | +0.03 (+0.20%) | 96,525 |
| 4 Dec 2018 | USD | 14.96 | 15.01 | 14.766 | 14.77 | 44.31 | -0.22 (-1.47%) | 62,349 |
| 3 Dec 2018 | USD | 15.01 | 15.01 | 14.9 | 14.99 | 44.97 | +0.12 (+0.81%) | 74,600 |
| 30 Nov 2018 | USD | 14.88 | 14.9 | 14.78 | 14.87 | 44.61 | -0.04 (-0.27%) | 87,804 |
| 29 Nov 2018 | USD | 14.87 | 14.9398 | 14.8108 | 14.91 | 44.73 | +0.04 (+0.27%) | 53,599 |
| 28 Nov 2018 | USD | 14.86 | 14.87 | 14.7 | 14.87 | 44.61 | +0.08 (+0.54%) | 104,265 |
| 27 Nov 2018 | USD | 14.75 | 14.79 | 14.7001 | 14.79 | 44.37 | +0.041 (+0.28%) | 122,770 |
| 26 Nov 2018 | USD | 14.82 | 14.82 | 14.73 | 14.749 | 44.247 | +0.009 (+0.06%) | 62,166 |
| 23 Nov 2018 | USD | 14.71 | 14.7694 | 14.65 | 14.74 | 44.22 | +0.02 (+0.14%) | 34,327 |
| 22 Nov 2018 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 44.16 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 14.66 | 14.77 | 14.61 | 14.72 | 44.16 | +0.04 (+0.27%) | 50,445 |
| 20 Nov 2018 | USD | 14.74 | 14.7809 | 14.65 | 14.68 | 44.04 | -0.1 (-0.68%) | 59,061 |
| 19 Nov 2018 | USD | 14.83 | 14.8899 | 14.7201 | 14.78 | 44.34 | -0.03 (-0.20%) | 64,542 |
| 16 Nov 2018 | USD | 14.7 | 14.83 | 14.699 | 14.81 | 44.43 | +0.065 (+0.44%) | 50,747 |
| 15 Nov 2018 | USD | 14.81 | 14.84 | 14.6 | 14.745 | 44.235 | -0.095 (-0.64%) | 48,074 |
| 14 Nov 2018 | USD | 14.93 | 14.93 | 14.78 | 14.84 | 44.52 | -0.04 (-0.27%) | 86,894 |
| 13 Nov 2018 | USD | 14.94 | 14.97 | 14.8501 | 14.88 | 44.64 | 0.0 (0.0%) | 59,342 |
| 12 Nov 2018 | USD | 14.95 | 15.04 | 14.88 | 14.88 | 44.64 | -0.06 (-0.40%) | 69,962 |
| 9 Nov 2018 | USD | 14.9 | 14.95 | 14.8705 | 14.94 | 44.82 | +0.04 (+0.27%) | 36,065 |
| 8 Nov 2018 | USD | 14.9 | 14.93 | 14.8106 | 14.9 | 44.7 | +0.02 (+0.13%) | 48,271 |
| 7 Nov 2018 | USD | 14.8 | 14.88 | 14.72 | 14.88 | 44.64 | +0.18 (+1.22%) | 86,527 |
| 6 Nov 2018 | USD | 14.66 | 14.71 | 14.66 | 14.7 | 44.1 | +0.05 (+0.34%) | 54,466 |
| 5 Nov 2018 | USD | 14.56 | 14.6999 | 14.56 | 14.65 | 43.95 | +0.05 (+0.34%) | 114,122 |
| 2 Nov 2018 | USD | 14.63 | 14.6999 | 14.535 | 14.6 | 43.8 | -0.08 (-0.54%) | 74,274 |
| 1 Nov 2018 | USD | 14.58 | 14.68 | 14.5757 | 14.68 | 44.04 | +0.01 (+0.07%) | 20,698 |
| 31 Oct 2018 | USD | 14.7 | 14.74 | 14.586 | 14.67 | 44.01 | -0.01 (-0.07%) | 50,067 |
| 30 Oct 2018 | USD | 14.56 | 14.71 | 14.55 | 14.68 | 44.04 | +0.13 (+0.89%) | 127,084 |
