| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | USD | 11.47 | 12.12 | 11.47 | 11.98 | 11.98 | +0.51 (+4.45%) | 232,065 |
| 15 Dec 2017 | USD | 11.45 | 11.96 | 11.3676 | 11.47 | 11.47 | +0.05 (+0.44%) | 272,744 |
| 14 Dec 2017 | USD | 11.71 | 12.1795 | 11.38 | 11.42 | 11.42 | -0.3 (-2.56%) | 232,486 |
| 13 Dec 2017 | USD | 11.18 | 11.95 | 11.0501 | 11.72 | 11.72 | +0.55 (+4.92%) | 364,709 |
| 12 Dec 2017 | USD | 11.45 | 11.7 | 11.07 | 11.17 | 11.17 | -0.23 (-2.02%) | 288,424 |
| 11 Dec 2017 | USD | 12.03 | 12.4199 | 11.36 | 11.4 | 11.4 | -0.5 (-4.20%) | 371,674 |
| 8 Dec 2017 | USD | 11.84 | 12.07 | 11.55 | 11.9 | 11.9 | +0.12 (+1.02%) | 209,894 |
| 7 Dec 2017 | USD | 11.58 | 12.3794 | 11.47 | 11.78 | 11.78 | +0.22 (+1.90%) | 415,210 |
| 6 Dec 2017 | USD | 12.95 | 13.086 | 11.22 | 11.56 | 11.56 | -1.45 (-11.15%) | 910,672 |
| 5 Dec 2017 | USD | 13.48 | 13.6 | 12.98 | 13.01 | 13.01 | -0.36 (-2.69%) | 381,782 |
| 4 Dec 2017 | USD | 15 | 15.1349 | 12.9501 | 13.37 | 13.37 | -1.21 (-8.30%) | 1,219,493 |
| 1 Dec 2017 | USD | 13.69 | 14.64 | 13.6801 | 14.58 | 14.58 | +0.81 (+5.88%) | 491,309 |
| 30 Nov 2017 | USD | 13.8 | 14.13 | 13.65 | 13.77 | 13.77 | +0.01 (+0.07%) | 275,891 |
| 29 Nov 2017 | USD | 13.92 | 14.25 | 13.7 | 13.76 | 13.76 | -0.19 (-1.36%) | 424,998 |
| 28 Nov 2017 | USD | 13.6 | 13.98 | 13.15 | 13.95 | 13.95 | +0.34 (+2.50%) | 374,065 |
| 27 Nov 2017 | USD | 14.14 | 14.3704 | 13.2101 | 13.61 | 13.61 | -0.59 (-4.15%) | 519,790 |
| 24 Nov 2017 | USD | 14.59 | 14.7 | 14.06 | 14.2 | 14.2 | -0.39 (-2.67%) | 281,418 |
| 23 Nov 2017 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.18 | 14.7 | 14.09 | 14.59 | 14.59 | +0.42 (+2.96%) | 332,003 |
| 21 Nov 2017 | USD | 13.43 | 14.19 | 13.23 | 14.17 | 14.17 | +0.73 (+5.43%) | 538,127 |
| 20 Nov 2017 | USD | 13.88 | 14.48 | 13.1301 | 13.44 | 13.44 | -0.44 (-3.17%) | 470,541 |
| 17 Nov 2017 | USD | 13.09 | 14.05 | 13.09 | 13.88 | 13.88 | +0.72 (+5.47%) | 408,897 |
| 16 Nov 2017 | USD | 13.02 | 13.36 | 12.73 | 13.16 | 13.16 | +0.08 (+0.61%) | 375,072 |
| 15 Nov 2017 | USD | 13.48 | 13.59 | 12.5065 | 13.08 | 13.08 | -0.37 (-2.75%) | 565,231 |
| 14 Nov 2017 | USD | 11.68 | 13.74 | 11.4 | 13.45 | 13.45 | +1.34 (+11.07%) | 1,380,339 |
| 13 Nov 2017 | USD | 13.66 | 13.66 | 11.67 | 12.11 | 12.11 | -0.33 (-2.65%) | 892,608 |
| 10 Nov 2017 | USD | 11.68 | 13.15 | 11.3043 | 12.44 | 12.44 | +0.84 (+7.24%) | 885,587 |
| 9 Nov 2017 | USD | 11 | 11.8563 | 10.97 | 11.6 | 11.6 | +0.7 (+6.42%) | 463,195 |
| 8 Nov 2017 | USD | 10.7 | 11.06 | 10.35 | 10.9 | 10.9 | +0.07 (+0.65%) | 336,918 |
| 7 Nov 2017 | USD | 11.3 | 11.42 | 10.67 | 10.83 | 10.83 | -0.36 (-3.22%) | 451,510 |
