| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 17 | 17.15 | 16.25 | 16.44 | 16.44 | -0.56 (-3.29%) | 764,986 |
| 26 Jun 2018 | USD | 17.64 | 17.79 | 16.77 | 17 | 17 | -0.9 (-5.03%) | 624,568 |
| 25 Jun 2018 | USD | 18.5 | 18.65 | 17.755 | 17.9 | 17.9 | -0.67 (-3.61%) | 563,076 |
| 22 Jun 2018 | USD | 18.72 | 19.1 | 18.45 | 18.57 | 18.57 | -0.02 (-0.11%) | 668,902 |
| 21 Jun 2018 | USD | 19 | 19.15 | 18.56 | 18.59 | 18.59 | -0.36 (-1.90%) | 357,598 |
| 20 Jun 2018 | USD | 19.18 | 19.31 | 18.73 | 18.95 | 18.95 | -0.16 (-0.84%) | 551,948 |
| 19 Jun 2018 | USD | 19.58 | 19.93 | 18.82 | 19.11 | 19.11 | -0.46 (-2.35%) | 567,903 |
| 18 Jun 2018 | USD | 19.76 | 19.82 | 19.47 | 19.57 | 19.57 | -0.21 (-1.06%) | 252,570 |
| 15 Jun 2018 | USD | 19.3 | 20.08 | 19.23 | 19.78 | 19.78 | +0.28 (+1.44%) | 668,886 |
| 14 Jun 2018 | USD | 19.41 | 19.55 | 19.12 | 19.5 | 19.5 | +0.11 (+0.57%) | 233,940 |
| 13 Jun 2018 | USD | 20 | 20 | 19.17 | 19.39 | 19.39 | -0.51 (-2.56%) | 377,473 |
| 12 Jun 2018 | USD | 19.48 | 20.19 | 19.25 | 19.9 | 19.9 | +0.28 (+1.43%) | 545,247 |
| 11 Jun 2018 | USD | 19.4 | 19.82 | 19.391 | 19.62 | 19.62 | +0.29 (+1.50%) | 311,754 |
| 8 Jun 2018 | USD | 19.15 | 19.56 | 19.15 | 19.33 | 19.33 | +0.12 (+0.62%) | 458,867 |
| 7 Jun 2018 | USD | 19.23 | 19.68 | 19.05 | 19.21 | 19.21 | -0.03 (-0.16%) | 460,708 |
| 6 Jun 2018 | USD | 18.7 | 19.39 | 18.7 | 19.24 | 19.24 | +0.54 (+2.89%) | 496,361 |
| 5 Jun 2018 | USD | 18.66 | 18.82 | 18.43 | 18.7 | 18.7 | +0.04 (+0.21%) | 459,226 |
| 4 Jun 2018 | USD | 18.59 | 18.76 | 18.35 | 18.66 | 18.66 | +0.28 (+1.52%) | 344,069 |
| 1 Jun 2018 | USD | 18.88 | 18.88 | 18.31 | 18.38 | 18.38 | -0.47 (-2.49%) | 210,209 |
| 31 May 2018 | USD | 18.76 | 19 | 18.3 | 18.85 | 18.85 | +0.03 (+0.16%) | 337,637 |
| 30 May 2018 | USD | 18.44 | 18.995 | 18.35 | 18.82 | 18.82 | +0.4 (+2.17%) | 658,318 |
| 29 May 2018 | USD | 19.43 | 19.43 | 18.36 | 18.42 | 18.42 | -1.21 (-6.16%) | 796,012 |
| 28 May 2018 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 19.63 | 19.85 | 19.32 | 19.63 | 19.63 | -0.08 (-0.41%) | 175,477 |
| 24 May 2018 | USD | 20.19 | 20.22 | 19.56 | 19.71 | 19.71 | -0.08 (-0.40%) | 349,522 |
| 23 May 2018 | USD | 19.65 | 19.94 | 19.61 | 19.79 | 19.79 | +0.24 (+1.23%) | 211,896 |
| 22 May 2018 | USD | 19.56 | 19.66 | 19.23 | 19.55 | 19.55 | -0.04 (-0.20%) | 1,054,070 |
| 21 May 2018 | USD | 19.68 | 19.8 | 19.51 | 19.59 | 19.59 | -0.05 (-0.25%) | 227,976 |
| 18 May 2018 | USD | 20 | 20 | 19.54 | 19.64 | 19.64 | -0.35 (-1.75%) | 426,379 |
| 17 May 2018 | USD | 19.74 | 19.99 | 19.7 | 19.99 | 19.99 | +0.32 (+1.63%) | 304,989 |
