| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 16.4 | 16.7 | 16.05 | 16.5 | 16.5 | +0.375 (+2.33%) | 3,632,463 |
| 21 Jun 2018 | USD | 18.1 | 18.1937 | 15.95 | 16.125 | 16.125 | -1.925 (-10.66%) | 4,659,350 |
| 20 Jun 2018 | USD | 17.2 | 18.85 | 17 | 18.05 | 18.05 | +1.6 (+9.73%) | 4,377,149 |
| 19 Jun 2018 | USD | 15.7 | 16.6 | 15.6 | 16.45 | 16.45 | +0.5 (+3.13%) | 2,006,851 |
| 18 Jun 2018 | USD | 15.5 | 16.15 | 15.3 | 15.95 | 15.95 | +0.25 (+1.59%) | 1,419,135 |
| 15 Jun 2018 | USD | 15.6 | 15.85 | 15.35 | 15.7 | 15.7 | 0.0 (0.0%) | 4,384,608 |
| 14 Jun 2018 | USD | 15.55 | 15.8 | 15.45 | 15.7 | 15.7 | +0.15 (+0.96%) | 1,523,540 |
| 13 Jun 2018 | USD | 15.9 | 16 | 15.3 | 15.55 | 15.55 | -0.3 (-1.89%) | 2,111,018 |
| 12 Jun 2018 | USD | 15.8 | 16.1 | 15.5 | 15.85 | 15.85 | +0.2 (+1.28%) | 1,729,486 |
| 11 Jun 2018 | USD | 16.55 | 16.95 | 15.4 | 15.65 | 15.65 | -0.85 (-5.15%) | 3,477,443 |
| 8 Jun 2018 | USD | 16.6 | 16.9 | 16.35 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,133,466 |
| 7 Jun 2018 | USD | 16.75 | 16.85 | 16 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,276,253 |
| 6 Jun 2018 | USD | 16.9 | 17.05 | 16.5 | 16.55 | 16.55 | -0.2 (-1.19%) | 1,315,975 |
| 5 Jun 2018 | USD | 16.2 | 17.025 | 16.2 | 16.75 | 16.75 | +0.55 (+3.40%) | 2,876,715 |
| 4 Jun 2018 | USD | 16.7 | 16.7 | 15.575 | 16.2 | 16.2 | -0.4 (-2.41%) | 2,462,238 |
| 1 Jun 2018 | USD | 16.7 | 16.9 | 16.3 | 16.6 | 16.6 | +0.15 (+0.91%) | 1,599,073 |
| 31 May 2018 | USD | 16.35 | 16.9 | 16 | 16.45 | 16.45 | +0.5 (+3.13%) | 2,029,773 |
| 30 May 2018 | USD | 15.6 | 16.05 | 15.55 | 15.95 | 15.95 | +0.5 (+3.24%) | 1,732,718 |
| 29 May 2018 | USD | 15.25 | 15.75 | 15.05 | 15.45 | 15.45 | -0.15 (-0.96%) | 1,295,624 |
| 28 May 2018 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.2 | 16.35 | 15.5 | 15.6 | 15.6 | -0.7 (-4.29%) | 1,544,717 |
| 24 May 2018 | USD | 15.9 | 16.55 | 15.9 | 16.3 | 16.3 | +0.3 (+1.88%) | 1,232,406 |
| 23 May 2018 | USD | 15.55 | 16.2 | 15.55 | 16 | 16 | +0.35 (+2.24%) | 1,483,431 |
| 22 May 2018 | USD | 15.6 | 15.875 | 15.15 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,440,783 |
| 21 May 2018 | USD | 16.05 | 16.1 | 15.3742 | 15.5 | 15.5 | -0.45 (-2.82%) | 2,160,011 |
| 18 May 2018 | USD | 16.15 | 16.6 | 15.7 | 15.95 | 15.95 | -0.15 (-0.93%) | 2,067,850 |
| 17 May 2018 | USD | 16.1 | 16.25 | 15.75 | 16.1 | 16.1 | 0.0 (0.0%) | 1,899,075 |
| 16 May 2018 | USD | 15.45 | 16.1 | 15.2 | 16.1 | 16.1 | +1.05 (+6.98%) | 2,947,240 |
| 15 May 2018 | USD | 15.55 | 15.65 | 14.9 | 15.05 | 15.05 | -0.65 (-4.14%) | 2,124,156 |
| 14 May 2018 | USD | 15.45 | 16.05 | 15.15 | 15.7 | 15.7 | +0.35 (+2.28%) | 2,905,795 |
