| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | USD | 18.34 | 18.34 | 17.361 | 18 | 18 | -0.02 (-0.11%) | 26,535 |
| 4 Jun 2019 | USD | 18 | 18.3899 | 17.59 | 18.02 | 18.02 | +0.127 (+0.71%) | 34,949 |
| 3 Jun 2019 | USD | 17.75 | 18.009 | 17.58 | 17.8929 | 17.8929 | +0.303 (+1.72%) | 26,919 |
| 31 May 2019 | USD | 17.82 | 18.38 | 17.45 | 17.59 | 17.59 | -0.49 (-2.71%) | 82,349 |
| 30 May 2019 | USD | 17.21 | 18.08 | 17.21 | 18.08 | 18.08 | +0.52 (+2.96%) | 13,957 |
| 29 May 2019 | USD | 17.45 | 17.8666 | 17.15 | 17.56 | 17.56 | +0.06 (+0.34%) | 36,737 |
| 28 May 2019 | USD | 17.45 | 17.77 | 17.11 | 17.5 | 17.5 | +0.1 (+0.57%) | 35,894 |
| 27 May 2019 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.6 | 17.9895 | 17.4 | 17.4 | 17.4 | -0.05 (-0.29%) | 27,231 |
| 23 May 2019 | USD | 17.4 | 17.69 | 17.0168 | 17.45 | 17.45 | +0.081 (+0.47%) | 54,967 |
| 22 May 2019 | USD | 17 | 17.79 | 16.92 | 17.3692 | 17.3692 | +0.469 (+2.78%) | 42,183 |
| 21 May 2019 | USD | 15.87 | 17.1859 | 15.57 | 16.9 | 16.9 | +1.19 (+7.57%) | 86,924 |
| 20 May 2019 | USD | 16.25 | 16.895 | 14.37 | 15.71 | 15.71 | -2.89 (-15.54%) | 383,160 |
| 17 May 2019 | USD | 19.55 | 19.55 | 18.6 | 18.6 | 18.6 | -1.14 (-5.78%) | 49,854 |
| 16 May 2019 | USD | 20 | 20 | 19.4653 | 19.74 | 19.74 | +0.32 (+1.65%) | 27,595 |
| 15 May 2019 | USD | 19.3 | 19.7127 | 19.3 | 19.42 | 19.42 | +0.051 (+0.26%) | 20,700 |
| 14 May 2019 | USD | 19.2 | 19.38 | 19.2 | 19.3687 | 19.3687 | +0.209 (+1.09%) | 16,458 |
| 13 May 2019 | USD | 19.21 | 19.3572 | 19.05 | 19.16 | 19.16 | -0.148 (-0.77%) | 14,039 |
| 10 May 2019 | USD | 19.4 | 19.45 | 19.14 | 19.3085 | 19.3085 | -0.141 (-0.73%) | 11,046 |
| 9 May 2019 | USD | 20 | 20 | 19.3125 | 19.45 | 19.45 | -0.7 (-3.47%) | 21,577 |
| 8 May 2019 | USD | 19.8 | 20.15 | 19.2793 | 20.15 | 20.15 | +0.35 (+1.77%) | 7,912 |
| 7 May 2019 | USD | 19.96 | 20.1289 | 19.3001 | 19.8 | 19.8 | -0.58 (-2.85%) | 12,226 |
| 6 May 2019 | USD | 20.3669 | 20.55 | 20.3669 | 20.38 | 20.38 | -0.07 (-0.34%) | 17,849 |
| 3 May 2019 | USD | 20.25 | 20.65 | 20.23 | 20.45 | 20.45 | +0.22 (+1.09%) | 32,446 |
| 2 May 2019 | USD | 21.17 | 21.17 | 19.5236 | 20.23 | 20.23 | -1.17 (-5.47%) | 114,910 |
| 1 May 2019 | USD | 22.09 | 22.09 | 21.16 | 21.4 | 21.4 | -0.69 (-3.12%) | 51,067 |
| 30 Apr 2019 | USD | 21.37 | 22.09 | 21.35 | 22.09 | 22.09 | +1 (+4.74%) | 87,590 |
| 29 Apr 2019 | USD | 20.75 | 21.1499 | 20.75 | 21.09 | 21.09 | +0.36 (+1.74%) | 9,883 |
| 26 Apr 2019 | USD | 20.83 | 20.83 | 20.73 | 20.73 | 20.73 | -0.1 (-0.48%) | 8,189 |
| 25 Apr 2019 | USD | 20.87 | 20.95 | 20.8213 | 20.83 | 20.83 | -0.04 (-0.19%) | 5,843 |
