| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 17.52 | 17.61 | 17.31 | 17.45 | 17.45 | -0.05 (-0.29%) | 121,529 |
| 12 Jun 2018 | USD | 17.16 | 17.53 | 17.14 | 17.5 | 17.5 | +0.41 (+2.40%) | 147,549 |
| 11 Jun 2018 | USD | 17.07 | 17.17 | 16.95 | 17.09 | 17.09 | +0.16 (+0.95%) | 190,351 |
| 8 Jun 2018 | USD | 17.04 | 17.09 | 16.89 | 16.93 | 16.93 | -0.09 (-0.53%) | 93,055 |
| 7 Jun 2018 | USD | 17 | 17.18 | 17 | 17.02 | 17.02 | +0.08 (+0.47%) | 126,998 |
| 6 Jun 2018 | USD | 17.19 | 17.19 | 16.93 | 16.94 | 16.94 | -0.12 (-0.70%) | 114,720 |
| 5 Jun 2018 | USD | 17.4 | 17.43 | 17 | 17.06 | 17.06 | -0.31 (-1.78%) | 156,631 |
| 4 Jun 2018 | USD | 17.21 | 17.4 | 17.13 | 17.37 | 17.37 | +0.21 (+1.22%) | 225,023 |
| 1 Jun 2018 | USD | 17.55 | 17.55 | 17.0662 | 17.16 | 17.16 | -0.31 (-1.77%) | 214,644 |
| 31 May 2018 | USD | 17.57 | 17.72 | 17.47 | 17.47 | 17.47 | -0.4 (-2.24%) | 224,073 |
| 30 May 2018 | USD | 17.89 | 18.02 | 17.8 | 17.87 | 17.87 | +0.04 (+0.22%) | 206,786 |
| 29 May 2018 | USD | 17.82 | 18.08 | 17.7 | 17.83 | 17.83 | +0.03 (+0.17%) | 268,372 |
| 28 May 2018 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 17.77 | 17.98 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 140,394 |
| 24 May 2018 | USD | 17.59 | 17.85 | 17.546 | 17.7 | 17.7 | +0.12 (+0.68%) | 112,848 |
| 23 May 2018 | USD | 17.49 | 17.65 | 17.45 | 17.58 | 17.58 | +0.14 (+0.80%) | 144,809 |
| 22 May 2018 | USD | 17.39 | 17.6197 | 17.37 | 17.44 | 17.44 | +0.05 (+0.29%) | 133,848 |
| 21 May 2018 | USD | 17.33 | 17.48 | 17.19 | 17.39 | 17.39 | +0.11 (+0.64%) | 170,318 |
| 18 May 2018 | USD | 17.32 | 17.32 | 16.75 | 17.28 | 17.28 | +0.06 (+0.35%) | 707,029 |
| 17 May 2018 | USD | 17.59 | 17.59 | 17.21 | 17.22 | 17.22 | -0.23 (-1.32%) | 197,528 |
| 16 May 2018 | USD | 17.6 | 17.65 | 17.39 | 17.45 | 17.45 | -0.08 (-0.46%) | 115,765 |
| 15 May 2018 | USD | 17.55 | 17.65 | 17.3 | 17.53 | 17.53 | -0.05 (-0.28%) | 173,112 |
| 14 May 2018 | USD | 17.67 | 17.69 | 17.55 | 17.58 | 17.58 | -0.06 (-0.34%) | 140,927 |
| 11 May 2018 | USD | 17.69 | 17.73 | 17.56 | 17.64 | 17.64 | -0.08 (-0.45%) | 80,966 |
| 10 May 2018 | USD | 17.33 | 17.73 | 17.33 | 17.72 | 17.72 | +0.44 (+2.55%) | 180,681 |
| 9 May 2018 | USD | 17.5 | 17.5 | 17.15 | 17.28 | 17.28 | -0.15 (-0.86%) | 120,100 |
| 8 May 2018 | USD | 18 | 18.03 | 17.28 | 17.43 | 17.43 | -0.54 (-3.01%) | 259,278 |
| 7 May 2018 | USD | 18 | 18.04 | 17.79 | 17.97 | 17.97 | -0.09 (-0.50%) | 171,015 |
| 4 May 2018 | USD | 17.77 | 18.184 | 17.77 | 18.06 | 18.06 | +0.29 (+1.63%) | 162,339 |
| 3 May 2018 | USD | 17.54 | 17.92 | 17.3 | 17.77 | 17.77 | +0.37 (+2.13%) | 129,641 |
