| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 17.55 | 17.75 | 17.48 | 17.71 | 17.71 | -0.14 (-0.78%) | 8,206 |
| 8 Jan 2018 | USD | 17.6851 | 17.88 | 17.675 | 17.85 | 17.85 | -0.2 (-1.11%) | 25,876 |
| 5 Jan 2018 | USD | 17.925 | 18.05 | 17.9 | 18.05 | 18.05 | +0.55 (+3.14%) | 11,896 |
| 4 Jan 2018 | USD | 17.47 | 17.54 | 17.42 | 17.5 | 17.5 | +0.045 (+0.26%) | 7,696 |
| 3 Jan 2018 | USD | 17.37 | 17.52 | 17.37 | 17.455 | 17.455 | +0.005 (+0.03%) | 6,064 |
| 2 Jan 2018 | USD | 17.506 | 17.59 | 17.43 | 17.45 | 17.45 | -0.41 (-2.30%) | 9,445 |
| 1 Jan 2018 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.973 | 17.98 | 17.72 | 17.86 | 17.86 | +0.5 (+2.88%) | 9,881 |
| 28 Dec 2017 | USD | 17.415 | 17.52 | 17.33 | 17.36 | 17.36 | -0.175 (-1.00%) | 8,069 |
| 27 Dec 2017 | USD | 17.535 | 17.535 | 17.535 | 17.535 | 17.535 | +1.135 (+6.92%) | 10,175 |
| 26 Dec 2017 | USD | 16.35 | 16.5 | 16.35 | 16.4 | 16.4 | +0.11 (+0.68%) | 7,704 |
| 25 Dec 2017 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.14 | 16.35 | 16.14 | 16.29 | 16.29 | +0.065 (+0.40%) | 7,647 |
| 21 Dec 2017 | USD | 16.34 | 16.34 | 16.16 | 16.225 | 16.225 | -0.835 (-4.89%) | 9,661 |
| 20 Dec 2017 | USD | 17.19 | 17.287 | 17 | 17.06 | 17.06 | -0.64 (-3.62%) | 21,492 |
| 19 Dec 2017 | USD | 17.71 | 17.8 | 17.63 | 17.7 | 17.7 | +0.588 (+3.43%) | 14,018 |
| 18 Dec 2017 | USD | 16.91 | 17.4 | 16.85 | 17.1125 | 17.1125 | +1.073 (+6.69%) | 70,482 |
| 15 Dec 2017 | USD | 15.86 | 16.04 | 15.86 | 16.04 | 16.04 | -0.365 (-2.22%) | 17,325 |
| 14 Dec 2017 | USD | 16.457 | 16.61 | 16.34 | 16.405 | 16.405 | +0.32 (+1.99%) | 14,717 |
| 13 Dec 2017 | USD | 15.74 | 16.14 | 15.74 | 16.085 | 16.085 | +0.525 (+3.37%) | 32,024 |
| 12 Dec 2017 | USD | 15.58 | 15.61 | 15.52 | 15.56 | 15.56 | +0.025 (+0.16%) | 9,214 |
| 11 Dec 2017 | USD | 15.585 | 15.585 | 15.42 | 15.535 | 15.535 | -0.295 (-1.86%) | 30,938 |
| 8 Dec 2017 | USD | 15.963 | 15.98 | 15.76 | 15.83 | 15.83 | -0.06 (-0.38%) | 7,933 |
| 7 Dec 2017 | USD | 15.9799 | 15.98 | 15.75 | 15.89 | 15.89 | -0.82 (-4.91%) | 13,642 |
| 6 Dec 2017 | USD | 16.55 | 16.73 | 16.48 | 16.71 | 16.71 | -0.79 (-4.51%) | 13,865 |
| 5 Dec 2017 | USD | 17.329 | 17.68 | 17.329 | 17.5 | 17.5 | +0.372 (+2.17%) | 8,327 |
| 4 Dec 2017 | USD | 17.01 | 17.262 | 17.01 | 17.128 | 17.128 | +0.183 (+1.08%) | 8,597 |
| 1 Dec 2017 | USD | 16.964 | 17.01 | 16.83 | 16.945 | 16.945 | +0.295 (+1.77%) | 10,654 |
| 30 Nov 2017 | USD | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | +0.15 (+0.91%) | 18,994 |
| 29 Nov 2017 | USD | 16.47 | 16.55 | 16.4 | 16.5 | 16.5 | -0.23 (-1.37%) | 46,191 |
