| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 10.2 | 10.24 | 9.79 | 10.03 | 10.03 | -0.19 (-1.86%) | 203,803 |
| 14 Dec 2017 | USD | 10 | 10.24 | 9.81 | 10.22 | 10.22 | +0.22 (+2.20%) | 179,601 |
| 13 Dec 2017 | USD | 9.58 | 10.05 | 9.49 | 10 | 10 | +0.46 (+4.82%) | 236,904 |
| 12 Dec 2017 | USD | 9.51 | 9.73 | 9.4 | 9.54 | 9.54 | -0.01 (-0.10%) | 301,930 |
| 11 Dec 2017 | USD | 9.6 | 9.91 | 9.3 | 9.55 | 9.55 | 0.0 (0.0%) | 392,329 |
| 8 Dec 2017 | USD | 9.5 | 9.79 | 9.46 | 9.55 | 9.55 | +0.11 (+1.17%) | 364,150 |
| 7 Dec 2017 | USD | 9.53 | 9.99 | 9.2 | 9.44 | 9.44 | -0.06 (-0.63%) | 126,356 |
| 6 Dec 2017 | USD | 9.5 | 9.7399 | 9.05 | 9.5 | 9.5 | -0.01 (-0.11%) | 120,841 |
| 5 Dec 2017 | USD | 9.6 | 9.6 | 9.23 | 9.51 | 9.51 | -0.15 (-1.55%) | 87,068 |
| 4 Dec 2017 | USD | 10 | 10 | 9.41 | 9.66 | 9.66 | -0.21 (-2.13%) | 222,429 |
| 1 Dec 2017 | USD | 10.15 | 10.1505 | 9.85 | 9.87 | 9.87 | -0.34 (-3.33%) | 143,830 |
| 30 Nov 2017 | USD | 10.44 | 10.4899 | 10.01 | 10.21 | 10.21 | -0.16 (-1.54%) | 76,052 |
| 29 Nov 2017 | USD | 10.28 | 10.43 | 10.255 | 10.37 | 10.37 | +0.06 (+0.58%) | 135,149 |
| 28 Nov 2017 | USD | 10.28 | 10.55 | 10.01 | 10.31 | 10.31 | +0.15 (+1.48%) | 93,884 |
| 27 Nov 2017 | USD | 10.83 | 10.83 | 10.1 | 10.16 | 10.16 | -0.57 (-5.31%) | 103,495 |
| 24 Nov 2017 | USD | 10.69 | 10.77 | 10.51 | 10.73 | 10.73 | +0.05 (+0.47%) | 176,515 |
| 23 Nov 2017 | USD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 10.71 | 10.72 | 10.52 | 10.68 | 10.68 | 0.0 (0.0%) | 55,042 |
| 21 Nov 2017 | USD | 10.8 | 10.8 | 10.4 | 10.68 | 10.68 | +0.01 (+0.09%) | 82,554 |
| 20 Nov 2017 | USD | 10.96 | 10.975 | 10.52 | 10.67 | 10.67 | -0.27 (-2.47%) | 65,621 |
| 17 Nov 2017 | USD | 10.57 | 11 | 10.47 | 10.94 | 10.94 | +0.44 (+4.19%) | 204,771 |
| 16 Nov 2017 | USD | 10.41 | 10.95 | 10.3 | 10.5 | 10.5 | +0.15 (+1.45%) | 128,299 |
| 15 Nov 2017 | USD | 10.3 | 10.45 | 10.05 | 10.35 | 10.35 | +0.04 (+0.39%) | 50,418 |
| 14 Nov 2017 | USD | 9.88 | 10.42 | 9.83 | 10.31 | 10.31 | +0.4 (+4.04%) | 74,677 |
| 13 Nov 2017 | USD | 10.16 | 10.16 | 9.81 | 9.91 | 9.91 | -0.28 (-2.75%) | 56,561 |
| 10 Nov 2017 | USD | 10 | 10.2 | 9.92 | 10.19 | 10.19 | +0.2 (+2.00%) | 37,795 |
| 9 Nov 2017 | USD | 10.29 | 10.29 | 9.83 | 9.99 | 9.99 | -0.3 (-2.92%) | 52,512 |
| 8 Nov 2017 | USD | 10.33 | 10.34 | 9.97 | 10.29 | 10.29 | -0.04 (-0.39%) | 93,479 |
| 7 Nov 2017 | USD | 10.49 | 10.552 | 10.23 | 10.33 | 10.33 | -0.12 (-1.15%) | 79,232 |
| 6 Nov 2017 | USD | 10.27 | 10.695 | 10.26 | 10.45 | 10.45 | +0.26 (+2.55%) | 72,294 |
