| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 15.92 | 16.5 | 15.585 | 16.13 | 16.13 | +0.43 (+2.74%) | 146,823 |
| 19 Jun 2018 | USD | 16.2 | 16.5 | 15.51 | 15.7 | 15.7 | -0.69 (-4.21%) | 762,137 |
| 18 Jun 2018 | USD | 16.38 | 16.6 | 16.26 | 16.39 | 16.39 | -0.1 (-0.61%) | 125,733 |
| 15 Jun 2018 | USD | 16.42 | 16.68 | 16.27 | 16.49 | 16.49 | -0.06 (-0.36%) | 48,359 |
| 14 Jun 2018 | USD | 16.63 | 16.87 | 16.458 | 16.55 | 16.55 | +0.02 (+0.12%) | 68,100 |
| 13 Jun 2018 | USD | 16.29 | 16.62 | 16.01 | 16.53 | 16.53 | +0.25 (+1.54%) | 116,784 |
| 12 Jun 2018 | USD | 16.82 | 16.87 | 16.18 | 16.28 | 16.28 | -0.51 (-3.04%) | 98,721 |
| 11 Jun 2018 | USD | 17 | 17 | 16.38 | 16.79 | 16.79 | -0.23 (-1.35%) | 82,488 |
| 8 Jun 2018 | USD | 17 | 17.25 | 16.04 | 17.02 | 17.02 | -0.07 (-0.41%) | 235,707 |
| 7 Jun 2018 | USD | 17.79 | 17.79 | 17.0401 | 17.09 | 17.09 | -0.63 (-3.56%) | 106,011 |
| 6 Jun 2018 | USD | 17.4 | 18.22 | 17.05 | 17.72 | 17.72 | +0.29 (+1.66%) | 136,024 |
| 5 Jun 2018 | USD | 18.63 | 18.63 | 16.86 | 17.43 | 17.43 | -1.33 (-7.09%) | 234,658 |
| 4 Jun 2018 | USD | 18.48 | 18.86 | 17.78 | 18.76 | 18.76 | +0.38 (+2.07%) | 87,102 |
| 1 Jun 2018 | USD | 18.46 | 19.12 | 18.23 | 18.38 | 18.38 | -0.02 (-0.11%) | 65,374 |
| 31 May 2018 | USD | 19.09 | 19.62 | 18.215 | 18.4 | 18.4 | -0.66 (-3.46%) | 85,045 |
| 30 May 2018 | USD | 19.19 | 19.82 | 18.86 | 19.06 | 19.06 | -0.11 (-0.57%) | 50,963 |
| 29 May 2018 | USD | 18.86 | 19.64 | 18.54 | 19.17 | 19.17 | +0.18 (+0.95%) | 97,472 |
| 28 May 2018 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 20 | 20.44 | 17.771 | 18.99 | 18.99 | -1.19 (-5.90%) | 74,805 |
| 24 May 2018 | USD | 20.48 | 20.83 | 19.91 | 20.18 | 20.18 | -0.27 (-1.32%) | 44,192 |
| 23 May 2018 | USD | 20 | 20.8 | 20 | 20.45 | 20.45 | +0.42 (+2.10%) | 27,132 |
| 22 May 2018 | USD | 20.24 | 20.71 | 19.9 | 20.03 | 20.03 | -0.03 (-0.15%) | 42,444 |
| 21 May 2018 | USD | 20.26 | 20.26 | 19.9 | 20.06 | 20.06 | -0.02 (-0.10%) | 22,863 |
| 18 May 2018 | USD | 19.68 | 20.5 | 19.26 | 20.08 | 20.08 | +0.43 (+2.19%) | 67,188 |
| 17 May 2018 | USD | 19.2 | 19.99 | 19.2 | 19.65 | 19.65 | +0.47 (+2.45%) | 35,718 |
| 16 May 2018 | USD | 18.92 | 19.66 | 18.85 | 19.18 | 19.18 | +0.22 (+1.16%) | 74,626 |
| 15 May 2018 | USD | 19 | 19.18 | 18.6 | 18.96 | 18.96 | -0.06 (-0.32%) | 45,162 |
| 14 May 2018 | USD | 19.26 | 19.62 | 18.06 | 19.02 | 19.02 | -0.25 (-1.30%) | 100,262 |
| 11 May 2018 | USD | 19.15 | 19.96 | 18.8 | 19.27 | 19.27 | +0.15 (+0.78%) | 111,043 |
| 10 May 2018 | USD | 19.03 | 19.29 | 18.62 | 19.12 | 19.12 | +0.14 (+0.74%) | 41,217 |
