| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 16 | 16.17 | 15.95 | 16.03 | 16.03 | +0.06 (+0.38%) | 71,334 |
| 19 Jun 2018 | USD | 15.85 | 16.09 | 15.85 | 15.97 | 15.97 | -0.03 (-0.19%) | 171,066 |
| 18 Jun 2018 | USD | 16 | 16.08 | 15.62 | 16 | 16 | -0.09 (-0.56%) | 72,334 |
| 15 Jun 2018 | USD | 15.97 | 16.21 | 15.86 | 16.09 | 16.09 | +0.04 (+0.25%) | 200,070 |
| 14 Jun 2018 | USD | 16.09 | 16.21 | 15.96 | 16.05 | 16.05 | -0.04 (-0.25%) | 58,900 |
| 13 Jun 2018 | USD | 15.97 | 16.23 | 15.84 | 16.09 | 16.09 | +0.16 (+1.00%) | 110,235 |
| 12 Jun 2018 | USD | 16.01 | 16.01 | 15.76 | 15.93 | 15.93 | -0.02 (-0.13%) | 177,220 |
| 11 Jun 2018 | USD | 15.72 | 16.0105 | 15.67 | 15.95 | 15.95 | +0.26 (+1.66%) | 119,868 |
| 8 Jun 2018 | USD | 15.97 | 15.98 | 15.58 | 15.69 | 15.69 | -0.35 (-2.18%) | 56,353 |
| 7 Jun 2018 | USD | 15.89 | 16.12 | 15.7505 | 16.04 | 16.04 | +0.13 (+0.82%) | 94,687 |
| 6 Jun 2018 | USD | 15.91 | 16.02 | 15.79 | 15.91 | 15.91 | -0.01 (-0.06%) | 82,346 |
| 5 Jun 2018 | USD | 15.9 | 16.05 | 15.82 | 15.92 | 15.92 | +0.06 (+0.38%) | 54,991 |
| 4 Jun 2018 | USD | 15.7 | 15.905 | 15.68 | 15.86 | 15.86 | +0.14 (+0.89%) | 74,366 |
| 1 Jun 2018 | USD | 15.63 | 15.78 | 15.48 | 15.72 | 15.72 | +0.19 (+1.22%) | 109,000 |
| 31 May 2018 | USD | 15.87 | 16.0823 | 15.51 | 15.53 | 15.53 | -0.42 (-2.63%) | 109,058 |
| 30 May 2018 | USD | 16 | 16.28 | 15.79 | 15.95 | 15.95 | -0.03 (-0.19%) | 98,926 |
| 29 May 2018 | USD | 15.81 | 16.21 | 15.8 | 15.98 | 15.98 | +0.11 (+0.69%) | 100,348 |
| 28 May 2018 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.39 | 15.9 | 15.35 | 15.87 | 15.87 | +0.48 (+3.12%) | 84,997 |
| 24 May 2018 | USD | 15.31 | 15.43 | 15.17 | 15.39 | 15.39 | +0.05 (+0.33%) | 129,665 |
| 23 May 2018 | USD | 15.17 | 15.4 | 15.11 | 15.34 | 15.34 | +0.16 (+1.05%) | 116,421 |
| 22 May 2018 | USD | 15.16 | 15.41 | 14.89 | 15.18 | 15.18 | +0.01 (+0.07%) | 140,103 |
| 21 May 2018 | USD | 15.15 | 15.35 | 15.05 | 15.17 | 15.17 | +0.08 (+0.53%) | 91,084 |
| 18 May 2018 | USD | 14.93 | 15.28 | 14.87 | 15.09 | 15.09 | +0.18 (+1.21%) | 136,118 |
| 17 May 2018 | USD | 14.72 | 15.14 | 14.72 | 14.91 | 14.91 | +0.2 (+1.36%) | 123,151 |
| 16 May 2018 | USD | 14.81 | 14.95 | 14.57 | 14.71 | 14.71 | -0.11 (-0.74%) | 191,206 |
| 15 May 2018 | USD | 14.76 | 15 | 14.53 | 14.82 | 14.82 | -0.17 (-1.13%) | 355,236 |
| 14 May 2018 | USD | 15.2 | 15.32 | 12.92 | 14.99 | 14.99 | -0.36 (-2.35%) | 1,259,260 |
| 11 May 2018 | USD | 15.4 | 15.5317 | 15.24 | 15.35 | 15.35 | -0.05 (-0.32%) | 86,394 |
| 10 May 2018 | USD | 15.49 | 15.58 | 15.36 | 15.4 | 15.4 | 0.0 (0.0%) | 41,359 |
