| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 11.87 | 11.87 | 11.31 | 11.7 | 11.7 | -0.05 (-0.43%) | 445,042 |
| 3 Jan 2018 | USD | 11.7 | 11.95 | 11.41 | 11.75 | 11.75 | -0.1 (-0.84%) | 499,209 |
| 2 Jan 2018 | USD | 11.73 | 11.92 | 11.5958 | 11.85 | 11.85 | -0.18 (-1.50%) | 484,192 |
| 1 Jan 2018 | USD | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 12.05 | 12.1732 | 11.93 | 12.03 | 12.03 | 0.0 (0.0%) | 287,709 |
| 28 Dec 2017 | USD | 12.01 | 12.143 | 11.89 | 12.03 | 12.03 | +0.03 (+0.25%) | 1,397,173 |
| 27 Dec 2017 | USD | 11.92 | 12.15 | 11.92 | 12 | 12 | +0.01 (+0.08%) | 193,966 |
| 26 Dec 2017 | USD | 12.22 | 12.339 | 11.9 | 11.99 | 11.99 | -0.38 (-3.07%) | 508,317 |
| 25 Dec 2017 | USD | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 12.43 | 12.75 | 12.11 | 12.37 | 12.37 | -0.1 (-0.80%) | 475,720 |
| 21 Dec 2017 | USD | 12.36 | 12.47 | 12.3 | 12.47 | 12.47 | +0.1 (+0.81%) | 362,527 |
| 20 Dec 2017 | USD | 12.44 | 12.45 | 12.1 | 12.37 | 12.37 | -0.07 (-0.56%) | 521,152 |
| 19 Dec 2017 | USD | 12.36 | 12.45 | 12.08 | 12.44 | 12.44 | -0.09 (-0.72%) | 1,380,205 |
| 18 Dec 2017 | USD | 12.31 | 12.95 | 12.3 | 12.53 | 12.53 | +0.23 (+1.87%) | 1,449,033 |
| 15 Dec 2017 | USD | 12.11 | 12.33 | 11.85 | 12.3 | 12.3 | +0.18 (+1.49%) | 2,733,058 |
| 14 Dec 2017 | USD | 12.19 | 12.265 | 12.02 | 12.12 | 12.12 | -0.03 (-0.25%) | 838,892 |
| 13 Dec 2017 | USD | 12.19 | 12.24 | 12.06 | 12.15 | 12.15 | -0.02 (-0.16%) | 898,753 |
| 12 Dec 2017 | USD | 12.16 | 12.2999 | 12.11 | 12.17 | 12.17 | +0.06 (+0.50%) | 716,262 |
| 11 Dec 2017 | USD | 12.65 | 12.6999 | 12.03 | 12.11 | 12.11 | -0.58 (-4.57%) | 726,259 |
| 8 Dec 2017 | USD | 12.73 | 12.75 | 12.56 | 12.69 | 12.69 | -0.04 (-0.31%) | 508,907 |
| 7 Dec 2017 | USD | 12.71 | 12.75 | 12.61 | 12.73 | 12.73 | +0.06 (+0.47%) | 481,464 |
| 6 Dec 2017 | USD | 12.65 | 12.75 | 12.43 | 12.67 | 12.67 | -0.04 (-0.31%) | 452,406 |
| 5 Dec 2017 | USD | 12.82 | 13.119 | 12.64 | 12.71 | 12.71 | -0.09 (-0.70%) | 999,213 |
| 4 Dec 2017 | USD | 12.97 | 13.42 | 12.76 | 12.8 | 12.8 | -0.69 (-5.11%) | 1,423,519 |
| 1 Dec 2017 | USD | 13.66 | 14.39 | 12.91 | 13.49 | 13.49 | -0.82 (-5.73%) | 948,030 |
| 30 Nov 2017 | USD | 14.15 | 14.59 | 13.78 | 14.31 | 14.31 | +0.27 (+1.92%) | 822,979 |
| 29 Nov 2017 | USD | 14.64 | 14.78 | 13.95 | 14.04 | 14.04 | -0.58 (-3.97%) | 492,930 |
| 28 Nov 2017 | USD | 13.98 | 14.73 | 13.86 | 14.62 | 14.62 | +0.7 (+5.03%) | 1,047,098 |
| 27 Nov 2017 | USD | 13.75 | 13.99 | 13.66 | 13.92 | 13.92 | +0.17 (+1.24%) | 596,300 |
| 24 Nov 2017 | USD | 13.16 | 13.75 | 13.12 | 13.75 | 13.75 | +0.7 (+5.36%) | 421,911 |
