| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | USD | 16.2 | 16.2878 | 16.1 | 16.17 | 16.17 | +0.07 (+0.43%) | 28,884 |
| 15 Jun 2018 | USD | 16.1716 | 16.23 | 16.09 | 16.1 | 16.1 | 0.0 (0.0%) | 24,832 |
| 14 Jun 2018 | USD | 16.2 | 16.2406 | 16.0827 | 16.1 | 16.1 | +0.01 (+0.06%) | 32,116 |
| 13 Jun 2018 | USD | 16.21 | 16.2429 | 16.08 | 16.09 | 16.09 | -0.16 (-0.98%) | 48,098 |
| 12 Jun 2018 | USD | 16.16 | 16.25 | 16.08 | 16.25 | 16.25 | +0.1 (+0.62%) | 38,894 |
| 11 Jun 2018 | USD | 16.28 | 16.28 | 15.9 | 16.15 | 16.15 | +0.03 (+0.19%) | 94,706 |
| 8 Jun 2018 | USD | 16 | 16.2 | 15.92 | 16.12 | 16.12 | +0.2 (+1.26%) | 33,228 |
| 7 Jun 2018 | USD | 16.15 | 16.15 | 15.9 | 15.92 | 15.92 | -0.12 (-0.75%) | 119,422 |
| 6 Jun 2018 | USD | 16.05 | 16.15 | 15.96 | 16.04 | 16.04 | +0.04 (+0.25%) | 74,047 |
| 5 Jun 2018 | USD | 16.13 | 16.19 | 16 | 16 | 16 | -0.12 (-0.74%) | 123,357 |
| 4 Jun 2018 | USD | 16.09 | 16.24 | 15.75 | 16.12 | 16.12 | +0.15 (+0.94%) | 201,470 |
| 1 Jun 2018 | USD | 16.16 | 16.25 | 15.95 | 15.97 | 15.97 | -0.21 (-1.30%) | 143,143 |
| 31 May 2018 | USD | 16.2 | 16.3 | 15.9 | 16.18 | 16.18 | +0.29 (+1.83%) | 146,242 |
| 30 May 2018 | USD | 16.16 | 16.34 | 15.75 | 15.89 | 15.89 | -0.34 (-2.09%) | 257,929 |
| 29 May 2018 | USD | 15.69 | 16.35 | 15.6431 | 16.23 | 16.23 | +0.63 (+4.04%) | 346,468 |
| 28 May 2018 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.75 | 15.8689 | 15.57 | 15.6 | 15.6 | -0.21 (-1.33%) | 58,809 |
| 24 May 2018 | USD | 15.91 | 16 | 15.67 | 15.81 | 15.81 | -0.1 (-0.63%) | 64,612 |
| 23 May 2018 | USD | 15.87 | 16.15 | 15.85 | 15.91 | 15.91 | +0.07 (+0.44%) | 100,491 |
| 22 May 2018 | USD | 15.85 | 16.118 | 15.77 | 15.84 | 15.84 | -0.12 (-0.75%) | 80,036 |
| 21 May 2018 | USD | 15.9 | 16.18 | 15.6 | 15.96 | 15.96 | +0.23 (+1.46%) | 82,980 |
| 18 May 2018 | USD | 15.9 | 15.92 | 15.6 | 15.73 | 15.73 | -0.07 (-0.44%) | 68,093 |
| 17 May 2018 | USD | 15.67 | 15.99 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 132,966 |
| 16 May 2018 | USD | 15.8 | 15.84 | 15.6 | 15.75 | 15.75 | +0.11 (+0.70%) | 77,649 |
| 15 May 2018 | USD | 15.53 | 15.84 | 15.33 | 15.64 | 15.64 | +0.19 (+1.23%) | 92,972 |
| 14 May 2018 | USD | 15.25 | 15.75 | 15.19 | 15.45 | 15.45 | +0.04 (+0.26%) | 159,840 |
| 11 May 2018 | USD | 15.69 | 15.79 | 15.355 | 15.41 | 15.41 | -0.03 (-0.19%) | 174,348 |
| 10 May 2018 | USD | 15.59 | 15.6 | 15.37 | 15.44 | 15.44 | -0.13 (-0.83%) | 152,717 |
| 9 May 2018 | USD | 15.78 | 15.99 | 15.36 | 15.57 | 15.57 | -0.08 (-0.51%) | 162,180 |
| 8 May 2018 | USD | 15.73 | 15.837 | 15.51 | 15.65 | 15.65 | -0.13 (-0.82%) | 88,852 |
