| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | USD | 14.52 | 14.8271 | 14.36 | 14.53 | 14.53 | +0.2 (+1.40%) | 89,841 |
| 3 Jun 2019 | USD | 14.66 | 14.66 | 14.16 | 14.33 | 14.33 | -0.25 (-1.71%) | 235,238 |
| 31 May 2019 | USD | 14.22 | 14.58 | 14.13 | 14.58 | 14.58 | +0.31 (+2.17%) | 202,488 |
| 30 May 2019 | USD | 14.44 | 14.51 | 14.06 | 14.27 | 14.27 | -0.01 (-0.07%) | 209,052 |
| 29 May 2019 | USD | 14.7 | 14.7 | 14.07 | 14.28 | 14.28 | -0.59 (-3.97%) | 379,269 |
| 28 May 2019 | USD | 15.42 | 15.5 | 14.62 | 14.87 | 14.87 | -0.54 (-3.50%) | 298,572 |
| 27 May 2019 | USD | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.01 | 15.43 | 14.98 | 15.41 | 15.41 | +0.35 (+2.32%) | 192,416 |
| 23 May 2019 | USD | 15.27 | 15.33 | 14.97 | 15.06 | 15.06 | -0.26 (-1.70%) | 110,133 |
| 22 May 2019 | USD | 15.08 | 15.37 | 15 | 15.32 | 15.32 | +0.26 (+1.73%) | 161,046 |
| 21 May 2019 | USD | 15.14 | 15.254 | 14.92 | 15.06 | 15.06 | +0.01 (+0.07%) | 376,630 |
| 20 May 2019 | USD | 14.95 | 15.13 | 14.8971 | 15.05 | 15.05 | +0.12 (+0.80%) | 167,123 |
| 17 May 2019 | USD | 15.14 | 15.25 | 14.835 | 14.93 | 14.93 | -0.27 (-1.78%) | 146,100 |
| 16 May 2019 | USD | 14.8 | 15.245 | 14.755 | 15.2 | 15.2 | +0.42 (+2.84%) | 165,059 |
| 15 May 2019 | USD | 14.45 | 14.79 | 14.4479 | 14.78 | 14.78 | +0.17 (+1.16%) | 67,555 |
| 14 May 2019 | USD | 14.4 | 14.77 | 14.4 | 14.61 | 14.61 | +0.17 (+1.18%) | 186,543 |
| 13 May 2019 | USD | 14.32 | 14.4632 | 14.27 | 14.44 | 14.44 | +0.11 (+0.77%) | 166,130 |
| 10 May 2019 | USD | 14.37 | 14.4 | 14.21 | 14.33 | 14.33 | +0.08 (+0.56%) | 188,828 |
| 9 May 2019 | USD | 14.06 | 14.4 | 13.95 | 14.25 | 14.25 | +0.2 (+1.42%) | 238,393 |
| 8 May 2019 | USD | 13.99 | 14.1 | 13.94 | 14.05 | 14.05 | +0.13 (+0.93%) | 651,902 |
| 7 May 2019 | USD | 13.89 | 14.08 | 13.8 | 13.92 | 13.92 | -0.03 (-0.22%) | 507,026 |
| 6 May 2019 | USD | 13.99 | 14.15 | 13.89 | 13.95 | 13.95 | -0.12 (-0.85%) | 328,753 |
| 3 May 2019 | USD | 14.1 | 14.1727 | 13.98 | 14.07 | 14.07 | 0.0 (0.0%) | 438,767 |
| 2 May 2019 | USD | 14.23 | 14.38 | 13.91 | 14.07 | 14.07 | -0.15 (-1.05%) | 478,592 |
| 1 May 2019 | USD | 14.97 | 14.97 | 14.18 | 14.22 | 14.22 | -0.24 (-1.66%) | 463,691 |
| 30 Apr 2019 | USD | 14.83 | 14.83 | 14.35 | 14.46 | 14.46 | -0.47 (-3.15%) | 457,974 |
| 29 Apr 2019 | USD | 14.71 | 14.98 | 14.62 | 14.93 | 14.93 | +0.41 (+2.82%) | 786,907 |
| 26 Apr 2019 | USD | 14.62 | 14.69 | 14.38 | 14.52 | 14.52 | -0.01 (-0.07%) | 333,856 |
| 25 Apr 2019 | USD | 14.77 | 14.77 | 14.48 | 14.53 | 14.53 | -0.18 (-1.22%) | 170,128 |
| 24 Apr 2019 | USD | 15.2 | 15.2 | 14.68 | 14.71 | 14.71 | -0.51 (-3.35%) | 328,487 |
