| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | USD | 47.5 | 47.85 | 44.85 | 46.1 | 46.1 | -1.2 (-2.54%) | 531,847 |
| 6 Jun 2018 | USD | 47.5 | 47.6 | 45.8861 | 47.3 | 47.3 | -0.05 (-0.11%) | 617,475 |
| 5 Jun 2018 | USD | 46.55 | 48.5 | 45.5 | 47.35 | 47.35 | +0.9 (+1.94%) | 525,905 |
| 4 Jun 2018 | USD | 48.45 | 48.6 | 46.1 | 46.45 | 46.45 | -2 (-4.13%) | 431,563 |
| 1 Jun 2018 | USD | 47.9 | 48.9 | 46.5999 | 48.45 | 48.45 | +0.85 (+1.79%) | 304,769 |
| 31 May 2018 | USD | 47.1 | 48.1 | 46.35 | 47.6 | 47.6 | -0.05 (-0.10%) | 582,043 |
| 30 May 2018 | USD | 47.8 | 48.85 | 46.55 | 47.65 | 47.65 | +0.65 (+1.38%) | 331,445 |
| 29 May 2018 | USD | 47.5 | 48.55 | 46.75 | 47 | 47 | -0.7 (-1.47%) | 285,121 |
| 28 May 2018 | USD | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 47.95 | 48.05 | 46.3 | 47.7 | 47.7 | -0.55 (-1.14%) | 228,361 |
| 24 May 2018 | USD | 48.4 | 49.145 | 47.7 | 48.25 | 48.25 | 0.0 (0.0%) | 330,712 |
| 23 May 2018 | USD | 50 | 50.6 | 47.15 | 48.25 | 48.25 | -2.1 (-4.17%) | 2,036,078 |
| 22 May 2018 | USD | 46.6 | 51.1 | 45.95 | 50.35 | 50.35 | +2 (+4.14%) | 638,881 |
| 21 May 2018 | USD | 51.95 | 52 | 47.05 | 48.35 | 48.35 | -3.4 (-6.57%) | 376,970 |
| 18 May 2018 | USD | 50.65 | 52 | 50.4 | 51.75 | 51.75 | +1.2 (+2.37%) | 155,621 |
| 17 May 2018 | USD | 48.95 | 50.85 | 48.95 | 50.55 | 50.55 | +1.55 (+3.16%) | 402,431 |
| 16 May 2018 | USD | 47.05 | 49.2 | 46.225 | 49 | 49 | +2.05 (+4.37%) | 258,722 |
| 15 May 2018 | USD | 46.3 | 47.1 | 45.3 | 46.95 | 46.95 | +0.45 (+0.97%) | 174,477 |
| 14 May 2018 | USD | 46.8 | 48.3 | 45.95 | 46.5 | 46.5 | +0.75 (+1.64%) | 374,276 |
| 11 May 2018 | USD | 45.6 | 47.15 | 45.3 | 45.75 | 45.75 | -0.025 (-0.05%) | 265,287 |
| 10 May 2018 | USD | 44.95 | 46.15 | 44.45 | 45.775 | 45.775 | +0.875 (+1.95%) | 309,223 |
| 9 May 2018 | USD | 44 | 46.2 | 41.9 | 44.9 | 44.9 | -3.6 (-7.42%) | 578,946 |
| 8 May 2018 | USD | 49.05 | 49.05 | 47.7 | 48.5 | 48.5 | -0.5 (-1.02%) | 194,287 |
| 7 May 2018 | USD | 48.2 | 50.099 | 48.1 | 49 | 49 | +1.1 (+2.30%) | 254,593 |
| 4 May 2018 | USD | 47.35 | 48.3 | 46.7 | 47.9 | 47.9 | +0.6 (+1.27%) | 251,936 |
| 3 May 2018 | USD | 48.95 | 49.65 | 46.95 | 47.3 | 47.3 | -1.85 (-3.76%) | 262,645 |
| 2 May 2018 | USD | 49.25 | 50.25 | 48.65 | 49.15 | 49.15 | -0.45 (-0.91%) | 217,400 |
| 1 May 2018 | USD | 49.5 | 50.25 | 48.75 | 49.6 | 49.6 | +0.2 (+0.40%) | 169,484 |
| 30 Apr 2018 | USD | 49.95 | 50.3 | 49.3 | 49.4 | 49.4 | -0.45 (-0.90%) | 120,682 |
| 27 Apr 2018 | USD | 50.45 | 50.55 | 49.3 | 49.85 | 49.85 | -0.3 (-0.60%) | 353,409 |
