| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | USD | 18.92 | 19.88 | 18.92 | 19.49 | 19.49 | +0.39 (+2.04%) | 276,958 |
| 31 May 2018 | USD | 18.47 | 19.22 | 18.41 | 19.1 | 19.1 | +0.69 (+3.75%) | 297,890 |
| 30 May 2018 | USD | 18.02 | 18.5 | 17.95 | 18.41 | 18.41 | +0.43 (+2.39%) | 194,325 |
| 29 May 2018 | USD | 18.15 | 18.2 | 17.78 | 17.98 | 17.98 | -0.08 (-0.44%) | 121,856 |
| 28 May 2018 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.03 | 18.3 | 17.8985 | 18.06 | 18.06 | -0.01 (-0.06%) | 47,637 |
| 24 May 2018 | USD | 17.89 | 18.18 | 17.89 | 18.07 | 18.07 | +0.17 (+0.95%) | 47,936 |
| 23 May 2018 | USD | 17.32 | 18.01 | 17.32 | 17.9 | 17.9 | +0.58 (+3.35%) | 93,922 |
| 22 May 2018 | USD | 17.18 | 17.42 | 17.1 | 17.32 | 17.32 | -0.1 (-0.57%) | 80,610 |
| 21 May 2018 | USD | 17.52 | 17.78 | 17.3 | 17.42 | 17.42 | +0.05 (+0.29%) | 73,783 |
| 18 May 2018 | USD | 18.11 | 18.11 | 17.32 | 17.37 | 17.37 | -0.46 (-2.58%) | 53,252 |
| 17 May 2018 | USD | 18.1 | 18.38 | 17.5 | 17.83 | 17.83 | +0.11 (+0.62%) | 147,020 |
| 16 May 2018 | USD | 17.57 | 18.23 | 17.5 | 17.72 | 17.72 | +0.16 (+0.91%) | 50,754 |
| 15 May 2018 | USD | 17.74 | 17.74 | 17.17 | 17.56 | 17.56 | +0.07 (+0.40%) | 71,597 |
| 14 May 2018 | USD | 18.46 | 18.48 | 17.42 | 17.49 | 17.49 | -1 (-5.41%) | 173,871 |
| 11 May 2018 | USD | 18.38 | 18.86 | 17.64 | 18.49 | 18.49 | -0.27 (-1.44%) | 158,863 |
| 10 May 2018 | USD | 19.22 | 19.47 | 18.59 | 18.76 | 18.76 | -0.47 (-2.44%) | 68,776 |
| 9 May 2018 | USD | 18.88 | 19.55 | 18.3815 | 19.23 | 19.23 | +0.51 (+2.72%) | 124,656 |
| 8 May 2018 | USD | 20.68 | 20.68 | 18.4468 | 18.72 | 18.72 | -2.04 (-9.83%) | 161,461 |
| 7 May 2018 | USD | 20.01 | 20.9 | 19.561 | 20.76 | 20.76 | +0.75 (+3.75%) | 239,550 |
| 4 May 2018 | USD | 18.93 | 20.1 | 18.76 | 20.01 | 20.01 | +0.96 (+5.04%) | 171,005 |
| 3 May 2018 | USD | 19.07 | 19.25 | 18.48 | 19.05 | 19.05 | +0.05 (+0.26%) | 166,542 |
| 2 May 2018 | USD | 19 | 19.36 | 18.59 | 19 | 19 | +0.01 (+0.05%) | 184,433 |
| 1 May 2018 | USD | 18.34 | 19.089 | 18.24 | 18.99 | 18.99 | +0.74 (+4.05%) | 184,683 |
| 30 Apr 2018 | USD | 17.65 | 18.38 | 17.65 | 18.25 | 18.25 | +0.52 (+2.93%) | 64,575 |
| 27 Apr 2018 | USD | 17.79 | 18.1053 | 17.56 | 17.73 | 17.73 | -0.04 (-0.23%) | 88,052 |
| 26 Apr 2018 | USD | 17.84 | 17.84 | 17.31 | 17.77 | 17.77 | +0.15 (+0.85%) | 137,533 |
| 25 Apr 2018 | USD | 17.7 | 17.92 | 17.5 | 17.62 | 17.62 | -0.02 (-0.11%) | 61,963 |
| 24 Apr 2018 | USD | 17.85 | 17.9186 | 17.3 | 17.64 | 17.64 | +0.05 (+0.28%) | 39,479 |
| 23 Apr 2018 | USD | 17.46 | 17.67 | 17.14 | 17.59 | 17.59 | +0.12 (+0.69%) | 71,114 |
