| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | USD | 14.52 | 14.59 | 14.2 | 14.44 | 72.2 | +0.14 (+0.98%) | 47,185 |
| 24 May 2018 | USD | 14.43 | 15.03 | 14.28 | 14.3 | 71.5 | -0.06 (-0.42%) | 60,372 |
| 23 May 2018 | USD | 15.03 | 15.23 | 14.34 | 14.36 | 71.8 | -0.27 (-1.85%) | 41,774 |
| 22 May 2018 | USD | 14.33 | 14.65 | 14.28 | 14.63 | 73.15 | +0.17 (+1.18%) | 58,313 |
| 21 May 2018 | USD | 14.37 | 14.6 | 14.17 | 14.46 | 72.3 | -0.47 (-3.15%) | 92,568 |
| 18 May 2018 | USD | 14.8906 | 15.15 | 14.8 | 14.93 | 74.65 | +0.18 (+1.22%) | 33,821 |
| 17 May 2018 | USD | 15.05 | 15.24 | 14.7 | 14.75 | 73.75 | -0.38 (-2.51%) | 56,424 |
| 16 May 2018 | USD | 15.47 | 15.47 | 15.04 | 15.13 | 75.65 | -0.55 (-3.51%) | 26,358 |
| 15 May 2018 | USD | 15.23 | 15.87 | 15.19 | 15.68 | 78.4 | +1.02 (+6.96%) | 79,637 |
| 14 May 2018 | USD | 15 | 15 | 14.6 | 14.66 | 73.3 | -0.49 (-3.23%) | 62,826 |
| 11 May 2018 | USD | 15.45 | 15.55 | 15.13 | 15.15 | 75.75 | -0.26 (-1.69%) | 99,323 |
| 10 May 2018 | USD | 16.03 | 16.04 | 15.27 | 15.41 | 77.05 | -0.7 (-4.35%) | 74,319 |
| 9 May 2018 | USD | 16.68 | 16.68 | 16.11 | 16.11 | 80.55 | -0.7 (-4.16%) | 39,712 |
| 8 May 2018 | USD | 16.97 | 17.1399 | 16.79 | 16.81 | 84.05 | -0.05 (-0.30%) | 22,689 |
| 7 May 2018 | USD | 16.9 | 17.03 | 16.7 | 16.86 | 84.3 | -0.12 (-0.71%) | 26,960 |
| 4 May 2018 | USD | 17.77 | 17.89 | 16.89 | 16.98 | 84.9 | -0.53 (-3.03%) | 68,274 |
| 3 May 2018 | USD | 17.5 | 18.55 | 17.38 | 17.51 | 87.55 | +0.34 (+1.98%) | 97,682 |
| 2 May 2018 | USD | 17.19 | 17.26 | 16.69 | 17.17 | 85.85 | -0.08 (-0.46%) | 65,701 |
| 1 May 2018 | USD | 17.71 | 17.91 | 17.24 | 17.25 | 86.25 | -0.29 (-1.65%) | 51,519 |
| 30 Apr 2018 | USD | 17.32 | 17.6466 | 17.05 | 17.54 | 87.7 | +0.03 (+0.17%) | 47,120 |
| 27 Apr 2018 | USD | 17.67 | 18.08 | 17.44 | 17.51 | 87.55 | -0.37 (-2.07%) | 63,525 |
| 26 Apr 2018 | USD | 18.35 | 18.569 | 17.74 | 17.88 | 89.4 | -0.93 (-4.94%) | 65,174 |
| 25 Apr 2018 | USD | 18.68 | 19.32 | 18.68 | 18.81 | 94.05 | +0.16 (+0.86%) | 63,049 |
| 24 Apr 2018 | USD | 17.29 | 19.33 | 17.18 | 18.65 | 93.25 | +0.95 (+5.37%) | 125,336 |
| 23 Apr 2018 | USD | 17.67 | 18.09 | 17.33 | 17.7 | 88.5 | -0.22 (-1.23%) | 58,978 |
| 20 Apr 2018 | USD | 17.33 | 18.11 | 17.2 | 17.92 | 89.6 | +0.55 (+3.17%) | 89,549 |
| 19 Apr 2018 | USD | 17.53 | 17.96 | 17.23 | 17.37 | 86.85 | +0.24 (+1.40%) | 67,619 |
| 18 Apr 2018 | USD | 17.43 | 18.06 | 16.98 | 17.13 | 85.65 | +0.07 (+0.41%) | 54,048 |
| 17 Apr 2018 | USD | 17.84 | 17.94 | 16.79 | 17.06 | 85.3 | -1.09 (-6.01%) | 90,339 |
| 16 Apr 2018 | USD | 18.7 | 18.72 | 18.05 | 18.15 | 90.75 | -0.99 (-5.17%) | 57,362 |
