| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 23.65 | 23.7492 | 23.6 | 23.6058 | 23.6058 | +0.006 (+0.02%) | 53,915 |
| 18 Dec 2017 | USD | 23.52 | 23.6175 | 23.48 | 23.6 | 23.6 | +0.12 (+0.51%) | 17,506 |
| 15 Dec 2017 | USD | 23.78 | 23.78 | 23.455 | 23.48 | 23.48 | -0.2 (-0.85%) | 42,509 |
| 14 Dec 2017 | USD | 23.69 | 23.6964 | 23.58 | 23.6803 | 23.6803 | +0.092 (+0.39%) | 16,823 |
| 13 Dec 2017 | USD | 23.68 | 23.68 | 23.48 | 23.5885 | 23.5885 | +0.1 (+0.42%) | 27,988 |
| 12 Dec 2017 | USD | 23.5 | 23.5 | 23.45 | 23.489 | 23.489 | -0.011 (-0.05%) | 12,345 |
| 11 Dec 2017 | USD | 23.55 | 23.6 | 23.25 | 23.5 | 23.5 | -0.04 (-0.17%) | 26,550 |
| 8 Dec 2017 | USD | 23.7 | 23.74 | 23.5 | 23.54 | 23.54 | +0.04 (+0.17%) | 9,943 |
| 7 Dec 2017 | USD | 23.6 | 23.6 | 23.39 | 23.5 | 23.5 | -0.05 (-0.21%) | 18,470 |
| 6 Dec 2017 | USD | 23.65 | 23.65 | 23.5 | 23.55 | 23.55 | -0.04 (-0.17%) | 10,842 |
| 5 Dec 2017 | USD | 23.6113 | 23.7484 | 23.5 | 23.59 | 23.59 | -0.01 (-0.04%) | 19,647 |
| 4 Dec 2017 | USD | 23.78 | 23.8499 | 23.58 | 23.6 | 23.6 | -0.141 (-0.59%) | 14,962 |
| 1 Dec 2017 | USD | 23.75 | 23.84 | 23.6 | 23.741 | 23.741 | -0.009 (-0.04%) | 10,277 |
| 30 Nov 2017 | USD | 23.69 | 23.95 | 23.55 | 23.75 | 23.75 | +0.06 (+0.25%) | 14,624 |
| 29 Nov 2017 | USD | 23.99 | 23.99 | 23.55 | 23.69 | 23.69 | -0.06 (-0.25%) | 20,017 |
| 28 Nov 2017 | USD | 24.1 | 24.1 | 23.71 | 23.75 | 23.75 | -0.25 (-1.04%) | 20,562 |
| 27 Nov 2017 | USD | 24.19 | 24.19 | 23.95 | 24 | 24 | +0.05 (+0.21%) | 12,885 |
| 24 Nov 2017 | USD | 24.05 | 24.05 | 23.8797 | 23.95 | 23.95 | 0.0 (0.0%) | 4,415 |
| 23 Nov 2017 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.08 | 24.08 | 23.7 | 23.95 | 23.95 | +0.11 (+0.46%) | 14,750 |
| 21 Nov 2017 | USD | 24.25 | 24.25 | 23.71 | 23.84 | 23.84 | -0.25 (-1.04%) | 20,406 |
| 20 Nov 2017 | USD | 24 | 24.2 | 24 | 24.09 | 24.09 | +0.12 (+0.50%) | 15,234 |
| 17 Nov 2017 | USD | 23.74 | 24 | 23.67 | 23.97 | 23.97 | +0.43 (+1.83%) | 23,755 |
| 16 Nov 2017 | USD | 23.49 | 23.6 | 23.3697 | 23.54 | 23.54 | +0.43 (+1.86%) | 5,459 |
| 15 Nov 2017 | USD | 23.07 | 23.39 | 23.07 | 23.11 | 23.11 | +0.04 (+0.17%) | 12,585 |
| 14 Nov 2017 | USD | 23.44 | 23.75 | 23 | 23.07 | 23.07 | -0.24 (-1.03%) | 22,022 |
| 13 Nov 2017 | USD | 23.42 | 23.49 | 23.24 | 23.31 | 23.31 | -0.1 (-0.43%) | 19,828 |
| 10 Nov 2017 | USD | 23.93 | 23.97 | 23.41 | 23.41 | 23.41 | -0.52 (-2.17%) | 41,433 |
| 9 Nov 2017 | USD | 24.2 | 24.2 | 23.73 | 23.93 | 23.93 | -0.25 (-1.03%) | 24,688 |
| 8 Nov 2017 | USD | 24.2 | 24.2699 | 23.82 | 24.18 | 24.18 | -0.12 (-0.49%) | 40,660 |
