| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | USD | 18.27 | 18.59 | 18.1 | 18.31 | 457.75 | -0.01 (-0.05%) | 587,940 |
| 11 Jul 2019 | USD | 18.34 | 18.55 | 17.69 | 18.32 | 458 | +0.03 (+0.16%) | 1,003,246 |
| 10 Jul 2019 | USD | 18.62 | 19.24 | 18.185 | 18.29 | 457.25 | -0.32 (-1.72%) | 908,275 |
| 9 Jul 2019 | USD | 18.53 | 18.98 | 18.3 | 18.61 | 465.25 | -0.08 (-0.43%) | 1,081,631 |
| 8 Jul 2019 | USD | 19.72 | 19.9 | 18.34 | 18.69 | 467.25 | -1.05 (-5.32%) | 736,978 |
| 5 Jul 2019 | USD | 19.68 | 19.9541 | 19.25 | 19.74 | 493.5 | -0.02 (-0.10%) | 457,460 |
| 4 Jul 2019 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 494 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 19.92 | 19.92 | 19.1664 | 19.76 | 494 | -0.18 (-0.90%) | 260,371 |
| 2 Jul 2019 | USD | 19.79 | 20.56 | 19.47 | 19.94 | 498.5 | +0.34 (+1.73%) | 775,499 |
| 1 Jul 2019 | USD | 21 | 21.45 | 19.4 | 19.6 | 490 | -0.51 (-2.54%) | 975,782 |
| 28 Jun 2019 | USD | 20.25 | 20.5064 | 19.69 | 20.11 | 502.75 | -0.14 (-0.69%) | 1,187,665 |
| 27 Jun 2019 | USD | 19.22 | 20.31 | 18.95 | 20.25 | 506.25 | +1.2 (+6.30%) | 656,364 |
| 26 Jun 2019 | USD | 19.8 | 20.1 | 18.76 | 19.05 | 476.25 | -0.95 (-4.75%) | 899,789 |
| 25 Jun 2019 | USD | 20.65 | 20.775 | 19.95 | 20 | 500 | -0.43 (-2.10%) | 437,950 |
| 24 Jun 2019 | USD | 21.23 | 21.5 | 20.17 | 20.43 | 510.75 | -1 (-4.67%) | 825,251 |
| 21 Jun 2019 | USD | 21.26 | 21.67 | 20.36 | 21.43 | 535.75 | +0.04 (+0.19%) | 1,612,132 |
| 20 Jun 2019 | USD | 22.06 | 22.42 | 20.99 | 21.39 | 534.75 | -0.43 (-1.97%) | 1,155,961 |
| 19 Jun 2019 | USD | 22.05 | 22.39 | 21.6 | 21.82 | 545.5 | -0.14 (-0.64%) | 610,107 |
| 18 Jun 2019 | USD | 22.32 | 22.46 | 21.76 | 21.96 | 549 | -0.11 (-0.50%) | 596,753 |
| 17 Jun 2019 | USD | 22.11 | 22.59 | 21.73 | 22.07 | 551.75 | +0.22 (+1.01%) | 1,466,166 |
| 14 Jun 2019 | USD | 22.1 | 22.18 | 21.54 | 21.85 | 546.25 | -0.2 (-0.91%) | 394,849 |
| 13 Jun 2019 | USD | 22.11 | 22.24 | 21.735 | 22.05 | 551.25 | +0.15 (+0.68%) | 544,617 |
| 12 Jun 2019 | USD | 22.13 | 22.13 | 21.31 | 21.9 | 547.5 | -0.33 (-1.48%) | 444,995 |
| 11 Jun 2019 | USD | 22.59 | 22.61 | 21.55 | 22.23 | 555.75 | -0.11 (-0.49%) | 691,504 |
| 10 Jun 2019 | USD | 22.3 | 22.67 | 21.75 | 22.34 | 558.5 | +0.26 (+1.18%) | 653,086 |
| 7 Jun 2019 | USD | 22.56 | 22.9281 | 21.79 | 22.08 | 552 | -0.52 (-2.30%) | 768,108 |
| 6 Jun 2019 | USD | 23.24 | 23.43 | 21.7 | 22.6 | 565 | -0.57 (-2.46%) | 649,076 |
| 5 Jun 2019 | USD | 24.33 | 24.7476 | 22.8059 | 23.17 | 579.25 | -1.02 (-4.22%) | 655,828 |
| 4 Jun 2019 | USD | 23.96 | 24.5 | 23.52 | 24.19 | 604.75 | +0.87 (+3.73%) | 774,265 |
| 3 Jun 2019 | USD | 22.04 | 23.87 | 22.04 | 23.32 | 583 | +1.11 (+5.00%) | 780,565 |
