| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | USD | 19.27 | 19.585 | 18.6 | 18.74 | 18.74 | -0.35 (-1.83%) | 2,833,081 |
| 28 Jun 2019 | USD | 18.6 | 19.125 | 18.55 | 19.09 | 19.09 | +0.53 (+2.86%) | 2,487,693 |
| 27 Jun 2019 | USD | 18.7 | 18.7 | 18.36 | 18.56 | 18.56 | -0.13 (-0.70%) | 2,087,663 |
| 26 Jun 2019 | USD | 18.68 | 18.8102 | 18.41 | 18.69 | 18.69 | -0.01 (-0.05%) | 3,978,026 |
| 25 Jun 2019 | USD | 19 | 19 | 18.56 | 18.7 | 18.7 | -0.35 (-1.84%) | 2,144,854 |
| 24 Jun 2019 | USD | 19.07 | 19.2 | 18.96 | 19.05 | 19.05 | +0.01 (+0.05%) | 1,708,906 |
| 21 Jun 2019 | USD | 18.92 | 19.05 | 18.9 | 19.04 | 19.04 | +0.13 (+0.69%) | 2,911,456 |
| 20 Jun 2019 | USD | 18.85 | 19.1075 | 18.8 | 18.91 | 18.91 | +0.11 (+0.59%) | 2,276,456 |
| 19 Jun 2019 | USD | 18.75 | 18.84 | 18.5 | 18.8 | 18.8 | 0.0 (0.0%) | 1,969,452 |
| 18 Jun 2019 | USD | 18.66 | 18.93 | 18.38 | 18.8 | 18.8 | +0.18 (+0.97%) | 2,135,577 |
| 17 Jun 2019 | USD | 18.9 | 18.9 | 18.55 | 18.62 | 18.62 | -0.18 (-0.96%) | 1,225,808 |
| 14 Jun 2019 | USD | 18.81 | 18.94 | 18.5 | 18.8 | 18.8 | +0.18 (+0.97%) | 1,509,513 |
| 13 Jun 2019 | USD | 18.28 | 18.75 | 18.08 | 18.62 | 18.62 | +0.43 (+2.36%) | 5,004,379 |
| 12 Jun 2019 | USD | 17.9 | 18.21 | 17.52 | 18.19 | 18.19 | +0.59 (+3.35%) | 5,951,938 |
| 11 Jun 2019 | USD | 17.62 | 17.83 | 17.47 | 17.6 | 17.6 | +0.3 (+1.73%) | 7,227,196 |
| 10 Jun 2019 | USD | 17.29 | 17.4 | 17.16 | 17.3 | 17.3 | +0.1 (+0.58%) | 3,345,098 |
| 7 Jun 2019 | USD | 17.09 | 17.39 | 17.01 | 17.2 | 17.2 | +0.15 (+0.88%) | 4,626,661 |
| 6 Jun 2019 | USD | 17.3 | 17.34 | 16.82 | 17.05 | 17.05 | -0.3 (-1.73%) | 3,128,767 |
| 5 Jun 2019 | USD | 17.6 | 17.62 | 17.3 | 17.35 | 17.35 | -0.15 (-0.86%) | 1,389,628 |
| 4 Jun 2019 | USD | 17.61 | 17.89 | 17.43 | 17.5 | 17.5 | -0.08 (-0.46%) | 1,817,035 |
| 3 Jun 2019 | USD | 17.47 | 17.88 | 17.38 | 17.58 | 17.58 | +0.08 (+0.46%) | 2,669,455 |
| 31 May 2019 | USD | 17.16 | 17.65 | 17.08 | 17.5 | 17.5 | +0.19 (+1.10%) | 3,397,282 |
| 30 May 2019 | USD | 17.4 | 17.5209 | 17.24 | 17.31 | 17.31 | -0.14 (-0.80%) | 4,282,327 |
| 29 May 2019 | USD | 17.5 | 17.76 | 17.33 | 17.45 | 17.45 | -0.25 (-1.41%) | 3,395,521 |
| 28 May 2019 | USD | 17.35 | 17.7 | 17.14 | 17.7 | 17.7 | +0.38 (+2.19%) | 12,466,249 |
| 27 May 2019 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.26 | 17.45 | 17.04 | 17.32 | 17.32 | -0.08 (-0.46%) | 3,615,755 |
| 23 May 2019 | USD | 17.3 | 17.98 | 16.98 | 17.4 | 17.4 | +0.1 (+0.58%) | 17,599,158 |
| 22 May 2019 | USD | 16.58 | 17.62 | 16.5 | 17.3 | 17.3 | +0.6 (+3.59%) | 9,706,616 |
| 21 May 2019 | USD | 15.65 | 17.02 | 15.6 | 16.7 | 16.7 | +1.29 (+8.37%) | 11,694,601 |
