| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2018 | USD | 15.31 | 15.32 | 15.22 | 15.27 | 45.81 | -0.03 (-0.20%) | 59,951 |
| 22 Jun 2018 | USD | 15.29 | 15.3389 | 15.23 | 15.3 | 45.9 | +0.074 (+0.48%) | 46,472 |
| 21 Jun 2018 | USD | 15.25 | 15.25 | 15.21 | 15.2262 | 45.6786 | -0.004 (-0.02%) | 21,969 |
| 20 Jun 2018 | USD | 15.15 | 15.24 | 15.15 | 15.23 | 45.69 | +0.08 (+0.53%) | 33,522 |
| 19 Jun 2018 | USD | 15.06 | 15.18 | 15.06 | 15.15 | 45.45 | +0.04 (+0.26%) | 33,223 |
| 18 Jun 2018 | USD | 15.08 | 15.16 | 15.08 | 15.11 | 45.33 | +0.03 (+0.20%) | 33,708 |
| 15 Jun 2018 | USD | 15.1 | 15.11 | 15.07 | 15.08 | 45.24 | +0.015 (+0.10%) | 39,830 |
| 14 Jun 2018 | USD | 15 | 15.1 | 15 | 15.065 | 45.195 | +0.101 (+0.68%) | 43,360 |
| 13 Jun 2018 | USD | 15.14 | 15.14 | 14.931 | 14.9638 | 44.8914 | -0.136 (-0.90%) | 66,246 |
| 12 Jun 2018 | USD | 15.11 | 15.11 | 15.06 | 15.1 | 45.3 | +0.025 (+0.17%) | 55,656 |
| 11 Jun 2018 | USD | 15.1 | 15.1 | 15.03 | 15.075 | 45.225 | -0.01 (-0.07%) | 76,363 |
| 8 Jun 2018 | USD | 15.06 | 15.095 | 15.05 | 15.085 | 45.255 | +0.025 (+0.17%) | 21,321 |
| 7 Jun 2018 | USD | 15.06 | 15.0899 | 15.0167 | 15.06 | 45.18 | +0.031 (+0.21%) | 44,441 |
| 6 Jun 2018 | USD | 15.1 | 15.1 | 14.9633 | 15.029 | 45.087 | -0.001 (-0.01%) | 48,613 |
| 5 Jun 2018 | USD | 15.12 | 15.12 | 15.03 | 15.0301 | 45.0903 | -0.19 (-1.25%) | 55,303 |
| 4 Jun 2018 | USD | 15.24 | 15.24 | 15.14 | 15.22 | 45.66 | +0.1 (+0.66%) | 35,215 |
| 1 Jun 2018 | USD | 15.14 | 15.14 | 15.09 | 15.12 | 45.36 | -0.01 (-0.07%) | 44,760 |
| 31 May 2018 | USD | 15.26 | 15.26 | 15.08 | 15.13 | 45.39 | -0.11 (-0.72%) | 51,823 |
| 30 May 2018 | USD | 15.12 | 15.248 | 15.105 | 15.24 | 45.72 | +0.17 (+1.13%) | 22,377 |
| 29 May 2018 | USD | 15.04 | 15.09 | 14.98 | 15.07 | 45.21 | +0.04 (+0.27%) | 53,142 |
| 28 May 2018 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 45.09 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.02 | 15.0322 | 14.98 | 15.03 | 45.09 | +0.03 (+0.20%) | 24,701 |
| 24 May 2018 | USD | 15.05 | 15.05 | 14.9732 | 15 | 45 | -0.025 (-0.17%) | 45,245 |
| 23 May 2018 | USD | 14.96 | 15.05 | 14.93 | 15.025 | 45.075 | +0.1 (+0.67%) | 42,399 |
| 22 May 2018 | USD | 14.94 | 14.96 | 14.91 | 14.925 | 44.775 | +0.015 (+0.10%) | 54,577 |
| 21 May 2018 | USD | 14.82 | 14.92 | 14.751 | 14.91 | 44.73 | +0.12 (+0.81%) | 57,877 |
| 18 May 2018 | USD | 14.72 | 14.79 | 14.6717 | 14.79 | 44.37 | +0.1 (+0.68%) | 65,608 |
| 17 May 2018 | USD | 14.74 | 14.7428 | 14.6702 | 14.69 | 44.07 | -0.02 (-0.14%) | 30,039 |
| 16 May 2018 | USD | 14.74 | 14.78 | 14.68 | 14.71 | 44.13 | -0.03 (-0.20%) | 49,121 |
| 15 May 2018 | USD | 14.79 | 14.8 | 14.7276 | 14.74 | 44.22 | -0.13 (-0.87%) | 35,058 |
