Date	Open	High	Low	Close	Volume
07 Dec 2018	7.650	7.740	7.420	7.440	3,077,841
06 Dec 2018	7.870	7.870	7.530	7.570	3,229,557
05 Dec 2018	7.920	8.000	7.860	7.930	1,460,000
04 Dec 2018	7.940	8.000	7.870	7.990	4,001,062
03 Dec 2018	8.070	8.070	7.910	7.920	2,271,017
30 Nov 2018	7.950	8.050	7.880	7.940	5,968,989
29 Nov 2018	7.990	8.020	7.880	7.930	2,087,176
28 Nov 2018	8.010	8.050	7.910	8.000	1,383,292
27 Nov 2018	8.000	8.100	7.910	8.050	2,280,089
26 Nov 2018	7.960	8.100	7.960	8.050	1,580,624