| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 14.36 | 14.53 | 14.01 | 14.02 | 56.08 | -0.24 (-1.68%) | 67,038 |
| 6 Dec 2018 | USD | 14.36 | 14.44 | 13.6045 | 14.26 | 57.04 | -0.25 (-1.72%) | 106,035 |
| 4 Dec 2018 | USD | 14.8 | 14.88 | 14.4417 | 14.51 | 58.04 | -0.41 (-2.75%) | 57,405 |
| 3 Dec 2018 | USD | 14.68 | 14.92 | 14.631 | 14.92 | 59.68 | +0.59 (+4.12%) | 52,227 |
| 30 Nov 2018 | USD | 14.3 | 14.6326 | 14.1818 | 14.33 | 57.32 | +0.07 (+0.49%) | 83,875 |
| 29 Nov 2018 | USD | 14.08 | 14.44 | 14.08 | 14.26 | 57.04 | +0.21 (+1.49%) | 120,302 |
| 28 Nov 2018 | USD | 14.03 | 14.1 | 13.88 | 14.05 | 56.2 | +0.09 (+0.64%) | 55,207 |
| 27 Nov 2018 | USD | 14.05 | 14.05 | 13.86 | 13.96 | 55.84 | -0.09 (-0.64%) | 70,204 |
| 26 Nov 2018 | USD | 14.13 | 14.2542 | 13.97 | 14.05 | 56.2 | +0.04 (+0.29%) | 27,458 |
| 23 Nov 2018 | USD | 14.13 | 14.13 | 13.9404 | 14.01 | 56.04 | -0.25 (-1.75%) | 31,183 |
| 22 Nov 2018 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 57.04 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 14.25 | 14.48 | 14.23 | 14.26 | 57.04 | -0.35 (-2.40%) | 72,141 |
| 20 Nov 2018 | USD | 14.75 | 14.75 | 14.37 | 14.61 | 58.44 | -0.23 (-1.55%) | 80,775 |
| 19 Nov 2018 | USD | 14.85 | 15.05 | 14.77 | 14.84 | 59.36 | -0.03 (-0.20%) | 29,625 |
| 16 Nov 2018 | USD | 14.98 | 15.14 | 14.85 | 14.87 | 59.48 | -0.08 (-0.54%) | 57,627 |
| 15 Nov 2018 | USD | 14.79 | 14.989 | 14.79 | 14.95 | 59.8 | +0.1 (+0.67%) | 51,086 |
| 14 Nov 2018 | USD | 15.08 | 15.23 | 14.69 | 14.85 | 59.4 | -0.07 (-0.47%) | 51,739 |
| 13 Nov 2018 | USD | 15.25 | 15.3 | 14.82 | 14.92 | 59.68 | -0.26 (-1.71%) | 64,012 |
| 12 Nov 2018 | USD | 15.58 | 15.58 | 15.18 | 15.18 | 60.72 | -0.35 (-2.25%) | 39,954 |
| 9 Nov 2018 | USD | 15.58 | 15.58 | 15.21 | 15.53 | 62.12 | -0.073 (-0.47%) | 57,134 |
| 8 Nov 2018 | USD | 15.76 | 15.95 | 15.6027 | 15.6027 | 62.4108 | -0.2 (-1.27%) | 50,243 |
| 7 Nov 2018 | USD | 15.63 | 15.88 | 15.62 | 15.8031 | 63.2124 | +0.353 (+2.29%) | 81,789 |
| 6 Nov 2018 | USD | 15.35 | 15.45 | 15.25 | 15.45 | 61.8 | +0.16 (+1.05%) | 59,169 |
| 5 Nov 2018 | USD | 15.2 | 15.35 | 15.08 | 15.29 | 61.16 | +0.26 (+1.73%) | 44,033 |
| 2 Nov 2018 | USD | 15.25 | 15.29 | 14.89 | 15.03 | 60.12 | -0.17 (-1.12%) | 61,329 |
| 1 Nov 2018 | USD | 15.04 | 15.2 | 14.87 | 15.2 | 60.8 | +0.35 (+2.36%) | 59,146 |
| 31 Oct 2018 | USD | 14.84 | 15.1 | 14.82 | 14.85 | 59.4 | +0.1 (+0.68%) | 81,601 |
| 30 Oct 2018 | USD | 14.76 | 15.16 | 14.57 | 14.75 | 59 | -0.28 (-1.86%) | 121,841 |
| 29 Oct 2018 | USD | 15.67 | 15.67 | 14.75 | 15.03 | 60.12 | -0.3 (-1.96%) | 76,192 |
| 26 Oct 2018 | USD | 15.6 | 15.8191 | 15.27 | 15.33 | 61.32 | -0.52 (-3.28%) | 52,729 |
