| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 17.02 | 17.09 | 16.47 | 16.56 | 16.56 | -0.55 (-3.21%) | 195,051 |
| 20 Jun 2018 | USD | 16.75 | 17.26 | 16.645 | 17.11 | 17.11 | +0.39 (+2.33%) | 199,407 |
| 19 Jun 2018 | USD | 16.78 | 16.79 | 16.3 | 16.72 | 16.72 | -0.12 (-0.71%) | 179,052 |
| 18 Jun 2018 | USD | 16.77 | 17.41 | 16.69 | 16.84 | 16.84 | -0.01 (-0.06%) | 208,396 |
| 15 Jun 2018 | USD | 16.7 | 17.28 | 16.5001 | 16.85 | 16.85 | +0.15 (+0.90%) | 392,949 |
| 14 Jun 2018 | USD | 17 | 17.29 | 16.29 | 16.7 | 16.7 | -0.3 (-1.76%) | 387,460 |
| 13 Jun 2018 | USD | 17.53 | 17.8 | 16.92 | 17 | 17 | -0.44 (-2.52%) | 270,783 |
| 12 Jun 2018 | USD | 17.54 | 17.79 | 17.21 | 17.44 | 17.44 | -0.15 (-0.85%) | 321,957 |
| 11 Jun 2018 | USD | 17.55 | 17.66 | 17.19 | 17.59 | 17.59 | +0.1 (+0.57%) | 307,229 |
| 8 Jun 2018 | USD | 17.3 | 17.64 | 17.14 | 17.49 | 17.49 | +0.15 (+0.87%) | 245,592 |
| 7 Jun 2018 | USD | 18.06 | 18.26 | 17 | 17.34 | 17.34 | -0.68 (-3.77%) | 322,965 |
| 6 Jun 2018 | USD | 18.16 | 18.28 | 17.38 | 18.02 | 18.02 | -0.23 (-1.26%) | 326,521 |
| 5 Jun 2018 | USD | 17.43 | 18.58 | 17.31 | 18.25 | 18.25 | +0.83 (+4.76%) | 356,392 |
| 4 Jun 2018 | USD | 17.63 | 18.425 | 16.9 | 17.42 | 17.42 | +0.21 (+1.22%) | 624,172 |
| 1 Jun 2018 | USD | 18.13 | 18.49 | 17.06 | 17.21 | 17.21 | -0.88 (-4.86%) | 716,852 |
| 31 May 2018 | USD | 20.88 | 20.88 | 17.56 | 18.09 | 18.09 | -2.93 (-13.94%) | 925,939 |
| 30 May 2018 | USD | 20.58 | 21.14 | 20.11 | 21.02 | 21.02 | +0.48 (+2.34%) | 408,161 |
| 29 May 2018 | USD | 20.87 | 21.02 | 20.4 | 20.54 | 20.54 | -0.46 (-2.19%) | 87,266 |
| 28 May 2018 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 21.04 | 21.17 | 20.38 | 21 | 21 | -0.03 (-0.14%) | 197,409 |
| 24 May 2018 | USD | 20.92 | 21.23 | 20.76 | 21.03 | 21.03 | -0.01 (-0.05%) | 168,169 |
| 23 May 2018 | USD | 20.6 | 21.41 | 18.58 | 21.04 | 21.04 | +0.09 (+0.43%) | 144,994 |
| 22 May 2018 | USD | 21.39 | 21.52 | 20.86 | 20.95 | 20.95 | -0.43 (-2.01%) | 125,295 |
| 21 May 2018 | USD | 20.23 | 21.39 | 19.58 | 21.38 | 21.38 | +1.23 (+6.10%) | 423,377 |
| 18 May 2018 | USD | 19.44 | 20.61 | 19 | 20.15 | 20.15 | +0.74 (+3.81%) | 275,970 |
| 17 May 2018 | USD | 19.05 | 19.53 | 19.05 | 19.41 | 19.41 | +0.31 (+1.62%) | 93,042 |
| 16 May 2018 | USD | 18.75 | 19.23 | 18.66 | 19.1 | 19.1 | +0.4 (+2.14%) | 104,651 |
| 15 May 2018 | USD | 18.85 | 18.86 | 18.53 | 18.7 | 18.7 | -0.21 (-1.11%) | 141,327 |
| 14 May 2018 | USD | 19.18 | 19.51 | 18.73 | 18.91 | 18.91 | -0.17 (-0.89%) | 180,276 |
| 11 May 2018 | USD | 19 | 19.43 | 18.87 | 19.08 | 19.08 | +0.09 (+0.47%) | 182,282 |
