| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | USD | 24.7 | 24.8 | 24.31 | 24.48 | 24.48 | -0.12 (-0.49%) | 363,019 |
| 30 Jan 2018 | USD | 24.66 | 24.93 | 24.01 | 24.6 | 24.6 | -0.66 (-2.61%) | 327,197 |
| 29 Jan 2018 | USD | 25.89 | 25.91 | 25.26 | 25.26 | 25.26 | -0.7 (-2.70%) | 151,678 |
| 26 Jan 2018 | USD | 26.05 | 26.18 | 25.69 | 25.96 | 25.96 | +0.05 (+0.19%) | 168,785 |
| 25 Jan 2018 | USD | 26.1 | 26.45 | 25.78 | 25.91 | 25.91 | -0.07 (-0.27%) | 164,310 |
| 24 Jan 2018 | USD | 26.31 | 26.69 | 25.94 | 25.98 | 25.98 | -0.61 (-2.29%) | 222,161 |
| 23 Jan 2018 | USD | 25.87 | 26.7 | 25.72 | 26.59 | 26.59 | +0.64 (+2.47%) | 161,885 |
| 22 Jan 2018 | USD | 25.42 | 26.3 | 25.24 | 25.95 | 25.95 | +0.61 (+2.41%) | 279,819 |
| 19 Jan 2018 | USD | 25.1 | 25.37 | 25 | 25.34 | 25.34 | +0.19 (+0.76%) | 108,111 |
| 18 Jan 2018 | USD | 25.37 | 25.6 | 25.11 | 25.15 | 25.15 | -0.34 (-1.33%) | 152,942 |
| 17 Jan 2018 | USD | 25.97 | 25.97 | 25.3 | 25.49 | 25.49 | -0.33 (-1.28%) | 236,121 |
| 16 Jan 2018 | USD | 26 | 26.326 | 25.79 | 25.82 | 25.82 | -0.03 (-0.12%) | 247,816 |
| 15 Jan 2018 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 25.81 | 26.07 | 25.52 | 25.85 | 25.85 | +0.05 (+0.19%) | 324,015 |
| 11 Jan 2018 | USD | 25.47 | 26.195 | 25.47 | 25.8 | 25.8 | +0.34 (+1.34%) | 244,059 |
| 10 Jan 2018 | USD | 25.74 | 25.74 | 25.34 | 25.46 | 25.46 | -0.15 (-0.59%) | 253,113 |
| 9 Jan 2018 | USD | 25.5 | 25.8 | 25.22 | 25.61 | 25.61 | +0.15 (+0.59%) | 175,910 |
| 8 Jan 2018 | USD | 24.98 | 25.62 | 24.73 | 25.46 | 25.46 | +0.53 (+2.13%) | 326,400 |
| 5 Jan 2018 | USD | 25.26 | 25.415 | 24.31 | 24.93 | 24.93 | -0.87 (-3.37%) | 671,547 |
| 4 Jan 2018 | USD | 25.81 | 26.04 | 25.7 | 25.8 | 25.8 | +0.05 (+0.19%) | 346,784 |
| 3 Jan 2018 | USD | 25.51 | 25.82 | 25.15 | 25.75 | 25.75 | +0.25 (+0.98%) | 341,717 |
| 2 Jan 2018 | USD | 25.92 | 25.92 | 25.19 | 25.5 | 25.5 | -0.24 (-0.93%) | 264,621 |
| 1 Jan 2018 | USD | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.82 | 26.14 | 25.33 | 25.74 | 25.74 | +0.04 (+0.16%) | 535,060 |
| 28 Dec 2017 | USD | 24.67 | 25.98 | 24.66 | 25.7 | 25.7 | +1.06 (+4.30%) | 493,893 |
| 27 Dec 2017 | USD | 24.72 | 24.89 | 24.48 | 24.64 | 24.64 | -0.11 (-0.44%) | 120,286 |
| 26 Dec 2017 | USD | 24.64 | 24.85 | 24.505 | 24.75 | 24.75 | +0.13 (+0.53%) | 107,872 |
| 25 Dec 2017 | USD | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.28 | 24.76 | 24.13 | 24.62 | 24.62 | +0.39 (+1.61%) | 118,910 |
| 21 Dec 2017 | USD | 24.06 | 24.53 | 23.95 | 24.23 | 24.23 | +0.2 (+0.83%) | 314,836 |
