| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 13.04 | 13.19 | 12.96 | 13.01 | 13.01 | -0.09 (-0.69%) | 766,672 |
| 2 Oct 2017 | USD | 13.21 | 13.25 | 13.02 | 13.1 | 13.1 | -0.12 (-0.91%) | 1,014,226 |
| 29 Sep 2017 | USD | 13.28 | 13.34 | 13.22 | 13.22 | 13.22 | -0.115 (-0.86%) | 301,319 |
| 28 Sep 2017 | USD | 13.44 | 13.5 | 13.21 | 13.335 | 13.335 | -0.095 (-0.71%) | 453,441 |
| 27 Sep 2017 | USD | 13.5 | 13.58 | 13.32 | 13.43 | 13.43 | -0.07 (-0.52%) | 573,811 |
| 26 Sep 2017 | USD | 13.35 | 13.65 | 13.27 | 13.5 | 13.5 | +0.12 (+0.90%) | 312,842 |
| 25 Sep 2017 | USD | 13.3 | 13.44 | 13.21 | 13.38 | 13.38 | +0.02 (+0.15%) | 234,581 |
| 22 Sep 2017 | USD | 13.5 | 13.58 | 13.3255 | 13.36 | 13.36 | -0.18 (-1.33%) | 383,193 |
| 21 Sep 2017 | USD | 13.39 | 13.59 | 13.33 | 13.54 | 13.54 | +0.12 (+0.89%) | 381,200 |
| 20 Sep 2017 | USD | 13.41 | 13.52 | 13.23 | 13.42 | 13.42 | +0.12 (+0.90%) | 367,272 |
| 19 Sep 2017 | USD | 13.55 | 13.59 | 13.24 | 13.3 | 13.3 | -0.25 (-1.85%) | 293,229 |
| 18 Sep 2017 | USD | 13.42 | 13.6 | 13.42 | 13.55 | 13.55 | +0.14 (+1.04%) | 377,477 |
| 15 Sep 2017 | USD | 13.53 | 13.59 | 13.33 | 13.41 | 13.41 | -0.08 (-0.59%) | 586,006 |
| 14 Sep 2017 | USD | 13.38 | 13.61 | 13.365 | 13.49 | 13.49 | +0.12 (+0.90%) | 262,717 |
| 13 Sep 2017 | USD | 13.5 | 13.55 | 13.32 | 13.37 | 13.37 | -0.19 (-1.40%) | 384,446 |
| 12 Sep 2017 | USD | 13.63 | 13.63 | 13.42 | 13.56 | 13.56 | +0.01 (+0.07%) | 313,480 |
| 11 Sep 2017 | USD | 13.61 | 13.69 | 13.53 | 13.55 | 13.55 | -0.09 (-0.66%) | 300,057 |
| 8 Sep 2017 | USD | 13.72 | 13.78 | 13.54 | 13.64 | 13.64 | -0.14 (-1.02%) | 282,008 |
| 7 Sep 2017 | USD | 13.82 | 13.93 | 13.64 | 13.78 | 13.78 | +0.03 (+0.22%) | 259,399 |
| 6 Sep 2017 | USD | 13.79 | 13.93 | 13.63 | 13.75 | 13.75 | -0.02 (-0.15%) | 394,505 |
| 5 Sep 2017 | USD | 13.78 | 13.87 | 13.5809 | 13.77 | 13.77 | -0.03 (-0.22%) | 322,916 |
| 4 Sep 2017 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 13.93 | 14 | 13.77 | 13.8 | 13.8 | -0.16 (-1.15%) | 274,758 |
| 31 Aug 2017 | USD | 13.78 | 14 | 13.75 | 13.96 | 13.96 | +0.17 (+1.23%) | 1,011,957 |
| 30 Aug 2017 | USD | 13.56 | 13.8 | 13.39 | 13.79 | 13.79 | +0.17 (+1.25%) | 498,895 |
| 29 Aug 2017 | USD | 13.6 | 13.705 | 13.41 | 13.62 | 13.62 | +0.01 (+0.07%) | 398,463 |
| 28 Aug 2017 | USD | 13.68 | 13.68 | 13.52 | 13.61 | 13.61 | -0.01 (-0.07%) | 264,469 |
| 25 Aug 2017 | USD | 13.6 | 13.7 | 13.44 | 13.62 | 13.62 | +0.09 (+0.67%) | 456,813 |
| 24 Aug 2017 | USD | 13.31 | 13.601 | 13.2 | 13.53 | 13.53 | +0.19 (+1.42%) | 1,002,299 |
| 23 Aug 2017 | USD | 13.16 | 13.53 | 13.11 | 13.34 | 13.34 | +0.1 (+0.76%) | 439,206 |
