| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 31.7213 | 32.6905 | 29.7739 | 30.3203 | 3,032.03 | -0.696 (-2.24%) | 848 |
| 19 Dec 2017 | USD | 31.7213 | 32.3381 | 29.0778 | 31.0164 | 3,101.64 | +1.745 (+5.96%) | 6,956 |
| 18 Dec 2017 | USD | 29.2012 | 29.5184 | 28.3377 | 29.2717 | 2,927.17 | +0.106 (+0.36%) | 610 |
| 15 Dec 2017 | USD | 31.5671 | 31.5671 | 29.166 | 29.166 | 2,916.6 | -2.115 (-6.76%) | 779 |
| 14 Dec 2017 | USD | 30.5652 | 31.7741 | 30.0559 | 31.2807 | 3,128.07 | +1.577 (+5.31%) | 1,583 |
| 13 Dec 2017 | USD | 29.0426 | 30.1705 | 28.5491 | 29.7034 | 2,970.34 | +3.595 (+13.77%) | 549 |
| 12 Dec 2017 | USD | 24.2139 | 26.1084 | 24.2139 | 26.1084 | 2,610.84 | +0.731 (+2.88%) | 148 |
| 11 Dec 2017 | USD | 25.6414 | 25.6414 | 24.4959 | 25.377 | 2,537.7 | -1.093 (-4.13%) | 175 |
| 8 Dec 2017 | USD | 25.1391 | 26.4696 | 25.051 | 26.4696 | 2,646.96 | +1.269 (+5.03%) | 507 |
| 7 Dec 2017 | USD | 23.9319 | 25.2008 | 23.5707 | 25.2008 | 2,520.08 | +0.405 (+1.63%) | 109 |
| 6 Dec 2017 | USD | 24.8483 | 24.8483 | 23.791 | 24.7955 | 2,479.55 | -1.639 (-6.20%) | 93 |
| 5 Dec 2017 | USD | 26.875 | 27.5094 | 26.2405 | 26.4344 | 2,643.44 | -0.097 (-0.37%) | 173 |
| 4 Dec 2017 | USD | 22.3459 | 27.5711 | 22.1256 | 26.5313 | 2,653.13 | +4.89 (+22.60%) | 369 |
| 1 Dec 2017 | USD | 22.2313 | 22.2754 | 21.2533 | 21.641 | 2,164.1 | -1.084 (-4.77%) | 235 |
| 30 Nov 2017 | USD | 22.5133 | 23.3151 | 22.3547 | 22.7248 | 2,272.48 | -0.767 (-3.26%) | 362 |
| 29 Nov 2017 | USD | 23.0684 | 23.4914 | 22.0639 | 23.4914 | 2,349.14 | +0.617 (+2.70%) | 306 |
| 28 Nov 2017 | USD | 23.4209 | 23.4209 | 22.5045 | 22.8746 | 2,287.46 | -0.59 (-2.52%) | 830 |
| 27 Nov 2017 | USD | 25.9057 | 26.7692 | 23.2623 | 23.4649 | 2,346.49 | -2.538 (-9.76%) | 959 |
| 24 Nov 2017 | USD | 26.3375 | 26.6811 | 25.1215 | 26.0026 | 2,600.26 | +0.449 (+1.76%) | 244 |
| 23 Nov 2017 | USD | 25.5532 | 25.5532 | 25.5532 | 25.5532 | 2,555.32 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.7073 | 26.4344 | 24.7073 | 25.5532 | 2,555.32 | +0.273 (+1.08%) | 425 |
| 21 Nov 2017 | USD | 25.2889 | 26.7604 | 25.2801 | 25.2801 | 2,528.01 | -2.247 (-8.16%) | 444 |
| 20 Nov 2017 | USD | 27.7121 | 29.4655 | 25.0246 | 27.527 | 2,752.7 | -0.634 (-2.25%) | 954 |
| 17 Nov 2017 | USD | 28.461 | 29.0778 | 27.4301 | 28.1614 | 2,816.14 | -0.731 (-2.53%) | 869 |
| 16 Nov 2017 | USD | 29.959 | 30.1793 | 28.8399 | 28.8928 | 2,889.28 | -1.066 (-3.56%) | 186 |
| 15 Nov 2017 | USD | 28.8135 | 30.4612 | 28.8135 | 29.959 | 2,995.9 | +0.37 (+1.25%) | 587 |
| 14 Nov 2017 | USD | 31.1045 | 31.1045 | 29.5801 | 29.5889 | 2,958.89 | -1.568 (-5.03%) | 331 |
| 13 Nov 2017 | USD | 30.7168 | 31.8975 | 30.003 | 31.1573 | 3,115.73 | -0.3 (-0.95%) | 255 |
| 10 Nov 2017 | USD | 31.6067 | 31.6155 | 30.6815 | 31.4569 | 3,145.69 | +0.687 (+2.23%) | 546 |
| 9 Nov 2017 | USD | 30.9459 | 31.9328 | 30.7696 | 30.7696 | 3,076.96 | -1.445 (-4.49%) | 650 |
