| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 15.79 | 15.79 | 15.511 | 15.54 | 15.54 | -0.13 (-0.83%) | 105,607 |
| 21 Jun 2018 | USD | 15.82 | 15.85 | 15.58 | 15.67 | 15.67 | -0.15 (-0.95%) | 105,578 |
| 20 Jun 2018 | USD | 15.84 | 15.87 | 15.7836 | 15.82 | 15.82 | +0.03 (+0.19%) | 42,520 |
| 19 Jun 2018 | USD | 15.56 | 15.87 | 15.56 | 15.79 | 15.79 | +0.01 (+0.06%) | 47,618 |
| 18 Jun 2018 | USD | 15.56 | 15.88 | 15.56 | 15.78 | 15.78 | +0.01 (+0.06%) | 43,127 |
| 15 Jun 2018 | USD | 15.7 | 15.8 | 15.6945 | 15.77 | 15.77 | +0.03 (+0.19%) | 80,633 |
| 14 Jun 2018 | USD | 15.65 | 15.77 | 15.62 | 15.74 | 15.74 | +0.18 (+1.16%) | 67,816 |
| 13 Jun 2018 | USD | 15.52 | 15.6 | 15.4 | 15.5599 | 15.5599 | -0.035 (-0.23%) | 24,661 |
| 12 Jun 2018 | USD | 15.78 | 15.78 | 15.58 | 15.595 | 15.595 | -0.115 (-0.73%) | 88,193 |
| 11 Jun 2018 | USD | 15.76 | 15.825 | 15.67 | 15.71 | 15.71 | -0.137 (-0.86%) | 65,107 |
| 8 Jun 2018 | USD | 15.86 | 15.86 | 15.78 | 15.8469 | 15.8469 | +0.037 (+0.23%) | 42,164 |
| 7 Jun 2018 | USD | 15.73 | 15.85 | 15.7 | 15.81 | 15.81 | +0.08 (+0.51%) | 125,847 |
| 6 Jun 2018 | USD | 15.59 | 15.73 | 15.4646 | 15.73 | 15.73 | +0.16 (+1.03%) | 116,481 |
| 5 Jun 2018 | USD | 15.54 | 15.605 | 15.45 | 15.57 | 15.57 | 0.0 (0.0%) | 61,781 |
| 4 Jun 2018 | USD | 15.46 | 15.59 | 15.4201 | 15.57 | 15.57 | +0.11 (+0.71%) | 60,768 |
| 1 Jun 2018 | USD | 15.51 | 15.53 | 15.42 | 15.46 | 15.46 | -0.03 (-0.19%) | 58,434 |
| 31 May 2018 | USD | 15.6 | 15.6 | 15.4 | 15.49 | 15.49 | -0.04 (-0.26%) | 43,663 |
| 30 May 2018 | USD | 15.4881 | 15.53 | 15.41 | 15.53 | 15.53 | +0.18 (+1.17%) | 33,078 |
| 29 May 2018 | USD | 15.53 | 15.53 | 15.35 | 15.35 | 15.35 | -0.18 (-1.16%) | 64,515 |
| 28 May 2018 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.53 | 15.57 | 15.43 | 15.53 | 15.53 | +0.03 (+0.19%) | 41,484 |
| 24 May 2018 | USD | 15.55 | 15.55 | 15.37 | 15.5 | 15.5 | -0.029 (-0.19%) | 27,645 |
| 23 May 2018 | USD | 15.35 | 15.53 | 15.35 | 15.529 | 15.529 | +0.129 (+0.84%) | 50,850 |
| 22 May 2018 | USD | 15.48 | 15.48 | 15.26 | 15.4 | 15.4 | -0.07 (-0.45%) | 118,541 |
| 21 May 2018 | USD | 15.31 | 15.48 | 15.31 | 15.47 | 15.47 | +0.25 (+1.64%) | 127,253 |
| 18 May 2018 | USD | 15.3 | 15.3396 | 15.2101 | 15.22 | 15.22 | -0.09 (-0.59%) | 107,212 |
| 17 May 2018 | USD | 15.09 | 15.4277 | 15.09 | 15.31 | 15.31 | +0.12 (+0.79%) | 70,756 |
| 16 May 2018 | USD | 15.19 | 15.29 | 15.18 | 15.19 | 15.19 | 0.0 (0.0%) | 38,028 |
| 15 May 2018 | USD | 15.2 | 15.23 | 15.08 | 15.19 | 15.19 | -0.036 (-0.24%) | 66,276 |
| 14 May 2018 | USD | 15.2 | 15.3 | 15.1999 | 15.2258 | 15.2258 | +0.096 (+0.63%) | 96,030 |
