| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | USD | 14.19 | 14.21 | 13.9 | 14.17 | 28,340 | -0.06 (-0.42%) | 445,378 |
| 7 May 2018 | USD | 14.34 | 14.42 | 14.14 | 14.23 | 28,460 | -0.07 (-0.49%) | 195,572 |
| 4 May 2018 | USD | 14.39 | 14.39 | 14.15 | 14.3 | 28,600 | -0.09 (-0.63%) | 407,424 |
| 3 May 2018 | USD | 14.68 | 14.86 | 14.35 | 14.39 | 28,780 | -0.25 (-1.71%) | 664,831 |
| 2 May 2018 | USD | 14.99 | 14.99 | 14.62 | 14.64 | 29,280 | -0.3 (-2.01%) | 692,356 |
| 1 May 2018 | USD | 15.27 | 15.43 | 14.63 | 14.94 | 29,880 | -0.33 (-2.16%) | 389,361 |
| 30 Apr 2018 | USD | 15.35 | 15.54 | 15.21 | 15.27 | 30,540 | -0.03 (-0.20%) | 646,840 |
| 27 Apr 2018 | USD | 15.14 | 15.39 | 14.98 | 15.3 | 30,600 | +0.19 (+1.26%) | 835,608 |
| 26 Apr 2018 | USD | 15.2 | 15.34 | 14.93 | 15.11 | 30,220 | -0.12 (-0.79%) | 983,077 |
| 25 Apr 2018 | USD | 15.35 | 15.36 | 15.185 | 15.23 | 30,460 | -0.2 (-1.30%) | 543,171 |
| 24 Apr 2018 | USD | 15.42 | 15.72 | 15.375 | 15.43 | 30,860 | +0.02 (+0.13%) | 542,631 |
| 23 Apr 2018 | USD | 15.47 | 15.56 | 15.31 | 15.41 | 30,820 | -0.11 (-0.71%) | 705,936 |
| 20 Apr 2018 | USD | 15.86 | 15.98 | 15.5 | 15.52 | 31,040 | -0.35 (-2.21%) | 278,453 |
| 19 Apr 2018 | USD | 16.14 | 16.235 | 15.77 | 15.87 | 31,740 | -0.35 (-2.16%) | 356,619 |
| 18 Apr 2018 | USD | 15.75 | 16.23 | 15.68 | 16.22 | 32,440 | +0.59 (+3.77%) | 325,256 |
| 17 Apr 2018 | USD | 15.63 | 15.76 | 15.58 | 15.63 | 31,260 | +0.04 (+0.26%) | 275,536 |
| 16 Apr 2018 | USD | 15.67 | 15.73 | 15.54 | 15.59 | 31,180 | -0.05 (-0.32%) | 405,583 |
| 13 Apr 2018 | USD | 15.82 | 15.87 | 15.59 | 15.64 | 31,280 | -0.11 (-0.70%) | 284,267 |
| 12 Apr 2018 | USD | 15.64 | 15.96 | 15.5 | 15.75 | 31,500 | +0.27 (+1.74%) | 562,799 |
| 11 Apr 2018 | USD | 15.22 | 15.62 | 15.22 | 15.48 | 30,960 | +0.16 (+1.04%) | 457,358 |
| 10 Apr 2018 | USD | 15.8 | 15.8 | 15.25 | 15.32 | 30,640 | -0.34 (-2.17%) | 813,122 |
| 9 Apr 2018 | USD | 15.67 | 15.76 | 15.47 | 15.66 | 31,320 | +0.03 (+0.19%) | 361,051 |
| 6 Apr 2018 | USD | 15.54 | 15.84 | 15.54 | 15.63 | 31,260 | +0.02 (+0.13%) | 324,246 |
| 5 Apr 2018 | USD | 15.6 | 15.96 | 15.6 | 15.61 | 31,220 | +0.12 (+0.77%) | 271,953 |
| 4 Apr 2018 | USD | 15.33 | 15.51 | 15.1 | 15.49 | 30,980 | 0.0 (0.0%) | 192,012 |
| 3 Apr 2018 | USD | 15.37 | 15.61 | 15.36 | 15.49 | 30,980 | +0.23 (+1.51%) | 284,304 |
| 2 Apr 2018 | USD | 15.31 | 15.43 | 15.17 | 15.26 | 30,520 | -0.13 (-0.84%) | 434,695 |
| 30 Mar 2018 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 30,780 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 15.04 | 15.575 | 15.01 | 15.39 | 30,780 | +0.37 (+2.46%) | 299,606 |
| 28 Mar 2018 | USD | 14.88 | 15.12 | 14.88 | 15.02 | 30,040 | +0.11 (+0.74%) | 544,051 |
