| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 15.09 | 15.2362 | 15.04 | 15.11 | 15.11 | +0.15 (+1.00%) | 134,177 |
| 26 Jun 2018 | USD | 14.62 | 14.97 | 14.62 | 14.96 | 14.96 | +0.36 (+2.47%) | 83,758 |
| 25 Jun 2018 | USD | 14.81 | 14.81 | 14.4948 | 14.6 | 14.6 | -0.16 (-1.08%) | 126,823 |
| 22 Jun 2018 | USD | 14.72 | 15 | 14.72 | 14.76 | 14.76 | +0.23 (+1.58%) | 133,498 |
| 21 Jun 2018 | USD | 14.79 | 14.79 | 14.52 | 14.53 | 14.53 | -0.28 (-1.89%) | 84,674 |
| 20 Jun 2018 | USD | 14.81 | 14.88 | 14.69 | 14.81 | 14.81 | +0.11 (+0.75%) | 66,447 |
| 19 Jun 2018 | USD | 14.69 | 14.79 | 14.54 | 14.7 | 14.7 | -0.08 (-0.54%) | 71,673 |
| 18 Jun 2018 | USD | 14.6 | 14.92 | 14.6 | 14.78 | 14.78 | +0.15 (+1.03%) | 73,525 |
| 15 Jun 2018 | USD | 14.87 | 14.9 | 14.59 | 14.63 | 14.63 | -0.34 (-2.27%) | 63,509 |
| 14 Jun 2018 | USD | 15.06 | 15.06 | 14.91 | 14.97 | 14.97 | -0.061 (-0.40%) | 49,026 |
| 13 Jun 2018 | USD | 15.08 | 15.099 | 14.99 | 15.0308 | 15.0308 | -0.069 (-0.46%) | 103,053 |
| 12 Jun 2018 | USD | 15.14 | 15.18 | 15.06 | 15.1 | 15.1 | -0.06 (-0.40%) | 99,240 |
| 11 Jun 2018 | USD | 15.02 | 15.16 | 14.95 | 15.16 | 15.16 | +0.11 (+0.73%) | 73,396 |
| 8 Jun 2018 | USD | 15.13 | 15.13 | 14.94 | 15.05 | 15.05 | -0.05 (-0.33%) | 82,822 |
| 7 Jun 2018 | USD | 14.92 | 15.14 | 14.92 | 15.1 | 15.1 | +0.27 (+1.82%) | 85,790 |
| 6 Jun 2018 | USD | 14.93 | 15 | 14.8 | 14.83 | 14.83 | -0.03 (-0.20%) | 63,279 |
| 5 Jun 2018 | USD | 14.86 | 14.92 | 14.77 | 14.86 | 14.86 | +0.01 (+0.07%) | 99,621 |
| 4 Jun 2018 | USD | 15.05 | 15.25 | 14.84 | 14.85 | 14.85 | -0.15 (-1%) | 56,227 |
| 1 Jun 2018 | USD | 14.93 | 15.1 | 14.8656 | 15 | 15 | +0.14 (+0.94%) | 84,430 |
| 31 May 2018 | USD | 14.93 | 14.9909 | 14.831 | 14.86 | 14.86 | -0.1 (-0.67%) | 73,011 |
| 30 May 2018 | USD | 14.63 | 14.9869 | 14.63 | 14.96 | 14.96 | +0.361 (+2.48%) | 107,366 |
| 29 May 2018 | USD | 14.44 | 14.67 | 14.42 | 14.5985 | 14.5985 | +0.059 (+0.40%) | 103,464 |
| 28 May 2018 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 14.99 | 14.99 | 14.4606 | 14.54 | 14.54 | -0.54 (-3.58%) | 271,060 |
| 24 May 2018 | USD | 15.26 | 15.26 | 15.06 | 15.08 | 15.08 | -0.3 (-1.95%) | 103,347 |
| 23 May 2018 | USD | 15.31 | 15.41 | 15.2698 | 15.38 | 15.38 | -0.018 (-0.12%) | 97,584 |
| 22 May 2018 | USD | 15.51 | 15.63 | 15.39 | 15.3985 | 15.3985 | -0.102 (-0.65%) | 150,975 |
| 21 May 2018 | USD | 15.36 | 15.54 | 15.36 | 15.5 | 15.5 | +0.2 (+1.31%) | 190,319 |
| 18 May 2018 | USD | 15.5 | 15.5 | 15.295 | 15.3 | 15.3 | -0.18 (-1.16%) | 111,618 |
| 17 May 2018 | USD | 15.26 | 15.48 | 15.2424 | 15.48 | 15.48 | +0.26 (+1.71%) | 148,038 |
