| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.8 | 21.3609 | 19.86 | 20.15 | 20.15 | -0.6 (-2.89%) | 22,987 |
| 28 Dec 2017 | USD | 22 | 22.1045 | 20.6 | 20.75 | 20.75 | -1.4 (-6.32%) | 101,579 |
| 27 Dec 2017 | USD | 17.65 | 23.65 | 17.65 | 22.15 | 22.15 | +4.335 (+24.33%) | 438,655 |
| 26 Dec 2017 | USD | 17.45 | 17.95 | 17.45 | 17.8148 | 17.8148 | +0.415 (+2.38%) | 9,458 |
| 25 Dec 2017 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.3 | 17.85 | 17.3 | 17.4 | 17.4 | +0.15 (+0.87%) | 12,312 |
| 21 Dec 2017 | USD | 17.15 | 17.4 | 17.1352 | 17.25 | 17.25 | +0.1 (+0.58%) | 16,340 |
| 20 Dec 2017 | USD | 16.65 | 17.15 | 16.55 | 17.15 | 17.15 | +0.4 (+2.39%) | 27,964 |
| 19 Dec 2017 | USD | 16.85 | 17.215 | 16.55 | 16.75 | 16.75 | -0.2 (-1.18%) | 23,228 |
| 18 Dec 2017 | USD | 16.8 | 17.3 | 16.8 | 16.95 | 16.95 | +0.15 (+0.89%) | 16,523 |
| 15 Dec 2017 | USD | 16.5 | 16.85 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 86,313 |
| 14 Dec 2017 | USD | 16.35 | 16.75 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 32,337 |
| 13 Dec 2017 | USD | 17.05 | 17.175 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 14,521 |
| 12 Dec 2017 | USD | 17.55 | 17.55 | 16.75 | 17 | 17 | -0.7 (-3.95%) | 17,695 |
| 11 Dec 2017 | USD | 17.8 | 18 | 17.7 | 17.7 | 17.7 | -0.15 (-0.84%) | 12,602 |
| 8 Dec 2017 | USD | 17.95 | 18 | 17.655 | 17.85 | 17.85 | 0.0 (0.0%) | 15,119 |
| 7 Dec 2017 | USD | 17.55 | 17.95 | 17.55 | 17.85 | 17.85 | +0.2 (+1.13%) | 15,821 |
| 6 Dec 2017 | USD | 17.525 | 17.95 | 17.35 | 17.65 | 17.65 | -0.1 (-0.56%) | 27,064 |
| 5 Dec 2017 | USD | 17.35 | 17.75 | 17.1 | 17.75 | 17.75 | +0.4 (+2.31%) | 23,755 |
| 4 Dec 2017 | USD | 17.2 | 17.35 | 17.2 | 17.35 | 17.35 | +0.25 (+1.46%) | 5,510 |
| 1 Dec 2017 | USD | 17 | 17.45 | 16.9525 | 17.1 | 17.1 | +0.1 (+0.59%) | 23,878 |
| 30 Nov 2017 | USD | 17.15 | 17.15 | 16.975 | 17 | 17 | -0.2 (-1.16%) | 12,397 |
| 29 Nov 2017 | USD | 17.6 | 17.6 | 17.2 | 17.2 | 17.2 | -0.4 (-2.27%) | 8,880 |
| 28 Nov 2017 | USD | 17.6 | 17.75 | 17.1001 | 17.6 | 17.6 | 0.0 (0.0%) | 15,927 |
| 27 Nov 2017 | USD | 17.9 | 17.9 | 16.85 | 17.6 | 17.6 | -0.3 (-1.68%) | 27,149 |
| 24 Nov 2017 | USD | 17.65 | 17.9459 | 17.6 | 17.9 | 17.9 | +1.05 (+6.23%) | 23,636 |
| 23 Nov 2017 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.9 | 17.3975 | 15.7 | 16.85 | 16.85 | +1.25 (+8.01%) | 43,662 |
| 21 Nov 2017 | USD | 15.8 | 15.8 | 15.3 | 15.6 | 15.6 | 0.0 (0.0%) | 9,243 |
