| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2018 | USD | 20.17 | 20.88 | 20.02 | 20.87 | 104.35 | +0.93 (+4.66%) | 103,174 |
| 21 Dec 2018 | USD | 18.97 | 20.085 | 18.72 | 19.94 | 99.7 | +1.02 (+5.39%) | 165,273 |
| 20 Dec 2018 | USD | 18.49 | 19.5 | 18.18 | 18.92 | 94.6 | +0.9 (+4.99%) | 194,744 |
| 19 Dec 2018 | USD | 18.03 | 18.5 | 17.26 | 18.02 | 90.1 | -0.07 (-0.39%) | 194,091 |
| 18 Dec 2018 | USD | 17.68 | 18.52 | 17.66 | 18.09 | 90.45 | +0.11 (+0.61%) | 118,415 |
| 17 Dec 2018 | USD | 17.28 | 18.33 | 17.06 | 17.98 | 89.9 | +0.84 (+4.90%) | 64,957 |
| 14 Dec 2018 | USD | 16.9 | 17.25 | 16.7 | 17.14 | 85.7 | +0.67 (+4.07%) | 87,231 |
| 13 Dec 2018 | USD | 16.5 | 16.85 | 16.3 | 16.47 | 82.35 | -0.27 (-1.61%) | 60,783 |
| 12 Dec 2018 | USD | 16.42 | 16.74 | 16.22 | 16.74 | 83.7 | -0.13 (-0.77%) | 66,659 |
| 11 Dec 2018 | USD | 16.38 | 17.46 | 16.3462 | 16.87 | 84.35 | -0.06 (-0.35%) | 40,507 |
| 10 Dec 2018 | USD | 17.09 | 17.91 | 16.78 | 16.93 | 84.65 | -0.1 (-0.59%) | 78,587 |
| 7 Dec 2018 | USD | 15.9 | 17.3 | 15.62 | 17.03 | 85.15 | +1.15 (+7.24%) | 112,889 |
| 6 Dec 2018 | USD | 16.82 | 17.56 | 15.85 | 15.88 | 79.4 | +0.31 (+1.99%) | 114,978 |
| 4 Dec 2018 | USD | 13.88 | 15.8 | 13.66 | 15.57 | 77.85 | +1.82 (+13.24%) | 138,909 |
| 3 Dec 2018 | USD | 13.55 | 13.92 | 13.4538 | 13.75 | 68.75 | -0.85 (-5.82%) | 47,800 |
| 30 Nov 2018 | USD | 15.07 | 15.1368 | 14.48 | 14.6 | 73 | -0.39 (-2.60%) | 38,953 |
| 29 Nov 2018 | USD | 14.93 | 15.4988 | 14.78 | 14.99 | 74.95 | +0.29 (+1.97%) | 32,060 |
| 28 Nov 2018 | USD | 14.96 | 15.25 | 14.583 | 14.7 | 73.5 | -0.44 (-2.91%) | 80,339 |
| 27 Nov 2018 | USD | 15.57 | 15.74 | 15.1 | 15.14 | 75.7 | -0.31 (-2.01%) | 105,655 |
| 26 Nov 2018 | USD | 16.02 | 16.02 | 15.42 | 15.45 | 77.25 | -0.89 (-5.45%) | 60,745 |
| 23 Nov 2018 | USD | 16.52 | 16.61 | 16.22 | 16.34 | 81.7 | +0.08 (+0.49%) | 35,646 |
| 22 Nov 2018 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 81.3 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.24 | 16.47 | 16.03 | 16.26 | 81.3 | -0.36 (-2.17%) | 61,823 |
| 20 Nov 2018 | USD | 16.74 | 17 | 16.41 | 16.62 | 83.1 | +0.91 (+5.79%) | 152,640 |
| 19 Nov 2018 | USD | 14.84 | 15.8299 | 14.76 | 15.71 | 78.55 | +0.86 (+5.79%) | 129,643 |
| 16 Nov 2018 | USD | 15.82 | 15.94 | 14.83 | 14.85 | 74.25 | -0.72 (-4.62%) | 37,024 |
| 15 Nov 2018 | USD | 16.01 | 16.3646 | 15.47 | 15.57 | 77.85 | -0.19 (-1.21%) | 218,227 |
| 14 Nov 2018 | USD | 15.01 | 16.16 | 14.99 | 15.76 | 78.8 | +0.42 (+2.74%) | 83,514 |
| 13 Nov 2018 | USD | 15.22 | 15.75 | 14.93 | 15.34 | 76.7 | +0.11 (+0.72%) | 189,975 |
| 12 Nov 2018 | USD | 14.13 | 15.28 | 14.1 | 15.23 | 76.15 | +1.18 (+8.40%) | 179,268 |
