| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 11.55 | 11.63 | 11.4 | 11.56 | 11.56 | +0.05 (+0.43%) | 505,726 |
| 25 Dec 2017 | USD | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 11.71 | 11.76 | 11.43 | 11.51 | 11.51 | -0.2 (-1.71%) | 1,191,483 |
| 21 Dec 2017 | USD | 11.6 | 11.79 | 11.5 | 11.71 | 11.71 | +0.07 (+0.60%) | 1,171,248 |
| 20 Dec 2017 | USD | 11.6 | 11.8425 | 11.45 | 11.64 | 11.64 | +0.1 (+0.87%) | 393,681 |
| 19 Dec 2017 | USD | 12.03 | 12.03 | 11.51 | 11.54 | 11.54 | -0.45 (-3.75%) | 1,405,335 |
| 18 Dec 2017 | USD | 12.01 | 12.1825 | 11.98 | 11.99 | 11.99 | -0.02 (-0.17%) | 991,272 |
| 15 Dec 2017 | USD | 11.67 | 12.09 | 11.55 | 12.01 | 12.01 | +0.39 (+3.36%) | 2,007,132 |
| 14 Dec 2017 | USD | 11.57 | 11.7 | 11.44 | 11.62 | 11.62 | +0.03 (+0.26%) | 4,517,477 |
| 13 Dec 2017 | USD | 11.5 | 11.74 | 11.43 | 11.59 | 11.59 | +0.08 (+0.70%) | 1,025,414 |
| 12 Dec 2017 | USD | 11.26 | 11.555 | 11.15 | 11.51 | 11.51 | +0.3 (+2.68%) | 381,753 |
| 11 Dec 2017 | USD | 11.37 | 11.42 | 11.14 | 11.21 | 11.21 | -0.16 (-1.41%) | 309,109 |
| 8 Dec 2017 | USD | 11.23 | 11.41 | 11.14 | 11.37 | 11.37 | +0.18 (+1.61%) | 548,203 |
| 7 Dec 2017 | USD | 11.05 | 11.23 | 10.93 | 11.19 | 11.19 | +0.16 (+1.45%) | 285,068 |
| 6 Dec 2017 | USD | 11.31 | 11.36 | 11 | 11.03 | 11.03 | -0.34 (-2.99%) | 376,919 |
| 5 Dec 2017 | USD | 11.18 | 11.4799 | 11.176 | 11.37 | 11.37 | +0.17 (+1.52%) | 374,833 |
| 4 Dec 2017 | USD | 11.73 | 11.73 | 11.16 | 11.2 | 11.2 | -0.54 (-4.60%) | 600,481 |
| 1 Dec 2017 | USD | 12.09 | 12.23 | 11.66 | 11.74 | 11.74 | -0.34 (-2.81%) | 479,235 |
| 30 Nov 2017 | USD | 12.33 | 12.48 | 12.01 | 12.08 | 12.08 | -0.17 (-1.39%) | 544,599 |
| 29 Nov 2017 | USD | 12.81 | 12.97 | 12.24 | 12.25 | 12.25 | -0.52 (-4.07%) | 440,084 |
| 28 Nov 2017 | USD | 12.82 | 13 | 12.75 | 12.77 | 12.77 | -0.08 (-0.62%) | 393,146 |
| 27 Nov 2017 | USD | 12.92 | 12.96 | 12.57 | 12.85 | 12.85 | -0.11 (-0.85%) | 448,714 |
| 24 Nov 2017 | USD | 12.8 | 13.21 | 12.8 | 12.96 | 12.96 | +0.15 (+1.17%) | 477,759 |
| 23 Nov 2017 | USD | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 12.46 | 12.86 | 12.45 | 12.81 | 12.81 | +0.38 (+3.06%) | 418,581 |
| 21 Nov 2017 | USD | 12.46 | 12.59 | 12.35 | 12.43 | 12.43 | -0.04 (-0.32%) | 342,619 |
| 20 Nov 2017 | USD | 12.61 | 12.61 | 12.2 | 12.47 | 12.47 | -0.17 (-1.34%) | 335,371 |
| 17 Nov 2017 | USD | 12.66 | 12.76 | 12.55 | 12.64 | 12.64 | -0.07 (-0.55%) | 176,477 |
| 16 Nov 2017 | USD | 12.64 | 12.92 | 12.6 | 12.71 | 12.71 | +0.14 (+1.11%) | 206,348 |
| 15 Nov 2017 | USD | 12.14 | 12.68 | 12.11 | 12.57 | 12.57 | +0.4 (+3.29%) | 327,274 |
