| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 12 | 12.08 | 11.57 | 11.75 | 7.9365 | -0.33 (-2.73%) | 3,549,550 |
| 4 Dec 2018 | USD | 12.34 | 12.54 | 12.03 | 12.08 | 8.1594 | -0.23 (-1.87%) | 1,939,880 |
| 3 Dec 2018 | USD | 12.56 | 12.8 | 12.16 | 12.31 | 8.3148 | -0.29 (-2.30%) | 3,279,618 |
| 30 Nov 2018 | USD | 12.8 | 12.84 | 12.39 | 12.6 | 8.5106 | -0.24 (-1.87%) | 2,651,103 |
| 29 Nov 2018 | USD | 12.6 | 13.07 | 12.42 | 12.84 | 8.6727 | +0.31 (+2.47%) | 3,619,611 |
| 28 Nov 2018 | USD | 12.96 | 13.09 | 12.43 | 12.53 | 8.4634 | -0.41 (-3.17%) | 5,292,969 |
| 27 Nov 2018 | USD | 13.5 | 13.55 | 12.93 | 12.94 | 8.7403 | -0.54 (-4.01%) | 3,880,250 |
| 26 Nov 2018 | USD | 13.57 | 13.72 | 13.42 | 13.48 | 9.105 | -0.08 (-0.59%) | 3,023,827 |
| 23 Nov 2018 | USD | 13.6 | 13.6863 | 13.51 | 13.56 | 9.1591 | -0.03 (-0.22%) | 548,120 |
| 22 Nov 2018 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 9.1793 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 13.78 | 13.891 | 13.53 | 13.59 | 9.1793 | -0.23 (-1.66%) | 2,143,639 |
| 20 Nov 2018 | USD | 13.85 | 14.04 | 13.73 | 13.82 | 9.3347 | -0.04 (-0.29%) | 1,724,943 |
| 19 Nov 2018 | USD | 14.27 | 14.41 | 13.86 | 13.86 | 9.3617 | -0.37 (-2.60%) | 1,066,735 |
| 16 Nov 2018 | USD | 14.22 | 14.38 | 14.142 | 14.23 | 9.6116 | -0.04 (-0.28%) | 1,241,375 |
| 15 Nov 2018 | USD | 14.09 | 14.28 | 14.01 | 14.27 | 9.6386 | +0.11 (+0.78%) | 1,279,019 |
| 14 Nov 2018 | USD | 14.35 | 14.36 | 14.12 | 14.16 | 9.5643 | -0.07 (-0.49%) | 1,364,405 |
| 13 Nov 2018 | USD | 14.05 | 14.46 | 14.03 | 14.23 | 9.6116 | +0.18 (+1.28%) | 3,401,282 |
| 12 Nov 2018 | USD | 14.31 | 14.45 | 14.04 | 14.05 | 9.49 | -0.28 (-1.95%) | 1,742,807 |
| 9 Nov 2018 | USD | 14.12 | 14.43 | 14.06 | 14.33 | 9.6792 | +0.24 (+1.70%) | 2,804,601 |
| 8 Nov 2018 | USD | 13.7 | 14.12 | 13.7 | 14.09 | 9.5171 | +0.42 (+3.07%) | 2,797,835 |
| 7 Nov 2018 | USD | 13.72 | 13.99 | 13.29 | 13.67 | 9.2334 | +0.23 (+1.71%) | 1,409,605 |
| 6 Nov 2018 | USD | 13.16 | 13.54 | 13.12 | 13.44 | 9.078 | +0.22 (+1.66%) | 1,391,603 |
| 5 Nov 2018 | USD | 13.22 | 13.38 | 13.14 | 13.22 | 8.9294 | +0.05 (+0.38%) | 1,040,230 |
| 2 Nov 2018 | USD | 13.22 | 13.45 | 13.05 | 13.17 | 8.8956 | -0.14 (-1.05%) | 1,350,703 |
| 1 Nov 2018 | USD | 13.57 | 13.73 | 13.24 | 13.31 | 8.9902 | -0.21 (-1.55%) | 1,208,588 |
| 31 Oct 2018 | USD | 13.23 | 13.6 | 13 | 13.52 | 9.132 | +0.35 (+2.66%) | 1,696,840 |
| 30 Oct 2018 | USD | 13.52 | 13.71 | 13.105 | 13.17 | 8.8956 | -0.39 (-2.88%) | 2,359,471 |
| 29 Oct 2018 | USD | 13.34 | 13.64 | 13.29 | 13.56 | 9.1591 | +0.32 (+2.42%) | 1,865,276 |
| 26 Oct 2018 | USD | 13.44 | 13.55 | 13.17 | 13.24 | 8.9429 | -0.21 (-1.56%) | 1,315,468 |
| 25 Oct 2018 | USD | 13.31 | 13.63 | 13.12 | 13.45 | 9.0848 | +0.2 (+1.51%) | 1,609,277 |
