| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | USD | 15.32 | 15.6967 | 14.8 | 15 | 15 | -0.45 (-2.91%) | 43,247 |
| 19 Dec 2018 | USD | 14.75 | 15.69 | 14.75 | 15.45 | 15.45 | +0.6 (+4.04%) | 45,881 |
| 18 Dec 2018 | USD | 16 | 16.3199 | 14.505 | 14.85 | 14.85 | -1.17 (-7.30%) | 141,121 |
| 17 Dec 2018 | USD | 17.01 | 17.01 | 16.02 | 16.02 | 16.02 | -0.99 (-5.82%) | 38,736 |
| 14 Dec 2018 | USD | 17.02 | 17.56 | 16.83 | 17.01 | 17.01 | -0.18 (-1.05%) | 30,710 |
| 13 Dec 2018 | USD | 17.42 | 17.65 | 17.19 | 17.19 | 17.19 | -0.16 (-0.92%) | 53,903 |
| 12 Dec 2018 | USD | 17.29 | 17.74 | 17.05 | 17.35 | 17.35 | +0.16 (+0.93%) | 27,634 |
| 11 Dec 2018 | USD | 17.29 | 17.3 | 16.95 | 17.19 | 17.19 | +0.1 (+0.59%) | 27,370 |
| 10 Dec 2018 | USD | 16.92 | 17.2 | 16.32 | 17.09 | 17.09 | +0.28 (+1.67%) | 83,677 |
| 7 Dec 2018 | USD | 17.05 | 17.3447 | 16.56 | 16.81 | 16.81 | -0.08 (-0.47%) | 36,002 |
| 6 Dec 2018 | USD | 17 | 17 | 16.195 | 16.89 | 16.89 | -0.22 (-1.29%) | 91,234 |
| 4 Dec 2018 | USD | 17.61 | 17.74 | 17.01 | 17.11 | 17.11 | -0.64 (-3.61%) | 59,503 |
| 3 Dec 2018 | USD | 17.85 | 18.19 | 17.25 | 17.75 | 17.75 | -0.07 (-0.39%) | 40,859 |
| 30 Nov 2018 | USD | 17.88 | 18.06 | 17.58 | 17.82 | 17.82 | -0.11 (-0.61%) | 26,638 |
| 29 Nov 2018 | USD | 17.8 | 18.1899 | 17.7114 | 17.93 | 17.93 | +0.14 (+0.79%) | 31,021 |
| 28 Nov 2018 | USD | 17.88 | 18 | 17.5906 | 17.79 | 17.79 | -0.13 (-0.73%) | 29,958 |
| 27 Nov 2018 | USD | 17.79 | 18.0609 | 17.5601 | 17.92 | 17.92 | +0.13 (+0.73%) | 35,746 |
| 26 Nov 2018 | USD | 18.1 | 18.4156 | 17.75 | 17.79 | 17.79 | -0.29 (-1.60%) | 51,015 |
| 23 Nov 2018 | USD | 17.92 | 18.2245 | 17.92 | 18.08 | 18.08 | -0.1 (-0.55%) | 12,635 |
| 22 Nov 2018 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 17.5 | 18.19 | 17.29 | 18.18 | 18.18 | +0.72 (+4.12%) | 23,398 |
| 20 Nov 2018 | USD | 18.15 | 18.17 | 17.355 | 17.46 | 17.46 | -0.8 (-4.38%) | 52,621 |
| 19 Nov 2018 | USD | 18.35 | 18.68 | 18.26 | 18.26 | 18.26 | -0.09 (-0.49%) | 37,843 |
| 16 Nov 2018 | USD | 18.58 | 19.07 | 17.8404 | 18.35 | 18.35 | -0.27 (-1.45%) | 56,261 |
| 15 Nov 2018 | USD | 18.42 | 18.65 | 18.28 | 18.62 | 18.62 | +0.12 (+0.65%) | 45,733 |
| 14 Nov 2018 | USD | 19.03 | 19.03 | 18.1995 | 18.5 | 18.5 | -0.13 (-0.70%) | 34,955 |
| 13 Nov 2018 | USD | 19.4 | 19.4 | 18.51 | 18.63 | 18.63 | -0.69 (-3.57%) | 57,948 |
| 12 Nov 2018 | USD | 19.26 | 19.49 | 19 | 19.32 | 19.32 | -0.04 (-0.21%) | 46,783 |
| 9 Nov 2018 | USD | 18.13 | 19.45 | 18.1236 | 19.36 | 19.36 | +0.55 (+2.92%) | 65,606 |
| 8 Nov 2018 | USD | 19.5 | 19.6 | 17.9 | 18.81 | 18.81 | -0.74 (-3.79%) | 227,132 |
