| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | USD | 16.35 | 16.53 | 16.1 | 16.36 | 16.36 | +0.14 (+0.86%) | 202,377 |
| 28 Jan 2019 | USD | 16.32 | 16.35 | 16.01 | 16.22 | 16.22 | -0.13 (-0.80%) | 209,578 |
| 25 Jan 2019 | USD | 16.48 | 16.5699 | 16.28 | 16.35 | 16.35 | +0.09 (+0.55%) | 197,982 |
| 24 Jan 2019 | USD | 16.39 | 16.57 | 16.1866 | 16.26 | 16.26 | -0.02 (-0.12%) | 290,963 |
| 23 Jan 2019 | USD | 16.54 | 16.755 | 16.13 | 16.28 | 16.28 | -0.3 (-1.81%) | 137,120 |
| 22 Jan 2019 | USD | 16.61 | 16.77 | 16.41 | 16.58 | 16.58 | -0.27 (-1.60%) | 91,995 |
| 21 Jan 2019 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 17 | 17.0768 | 16.74 | 16.85 | 16.85 | +0.06 (+0.36%) | 204,156 |
| 17 Jan 2019 | USD | 16.7265 | 16.93 | 16.72 | 16.79 | 16.79 | +0.02 (+0.12%) | 109,038 |
| 16 Jan 2019 | USD | 16.86 | 17.0187 | 16.72 | 16.77 | 16.77 | -0.03 (-0.18%) | 51,804 |
| 15 Jan 2019 | USD | 16.56 | 16.96 | 16.56 | 16.8 | 16.8 | +0.34 (+2.07%) | 199,976 |
| 14 Jan 2019 | USD | 16.56 | 16.8385 | 16.35 | 16.46 | 16.46 | -0.11 (-0.66%) | 53,875 |
| 11 Jan 2019 | USD | 16.77 | 16.9576 | 16.3175 | 16.57 | 16.57 | -0.23 (-1.37%) | 164,971 |
| 10 Jan 2019 | USD | 17.26 | 17.4 | 16.695 | 16.8 | 16.8 | -0.58 (-3.34%) | 166,353 |
| 9 Jan 2019 | USD | 17.08 | 17.4 | 16.87 | 17.38 | 17.38 | +0.37 (+2.18%) | 295,087 |
| 8 Jan 2019 | USD | 16.78 | 17.19 | 16.535 | 17.01 | 17.01 | +0.49 (+2.97%) | 188,221 |
| 7 Jan 2019 | USD | 16.82 | 17.18 | 16.29 | 16.52 | 16.52 | -0.26 (-1.55%) | 214,111 |
| 4 Jan 2019 | USD | 16.15 | 16.82 | 15.961 | 16.78 | 16.78 | +0.83 (+5.20%) | 174,565 |
| 3 Jan 2019 | USD | 15.96 | 16.21 | 15.73 | 15.95 | 15.95 | -0.07 (-0.44%) | 132,003 |
| 2 Jan 2019 | USD | 15.47 | 16.68 | 15.47 | 16.02 | 16.02 | +0.48 (+3.09%) | 173,473 |
| 1 Jan 2019 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 14.55 | 15.76 | 14.55 | 15.54 | 15.54 | +1.04 (+7.17%) | 217,512 |
| 28 Dec 2018 | USD | 14.95 | 15.5544 | 14.26 | 14.5 | 14.5 | -0.41 (-2.75%) | 666,447 |
| 27 Dec 2018 | USD | 15.42 | 15.53 | 14.67 | 14.91 | 14.91 | -0.81 (-5.15%) | 328,036 |
| 26 Dec 2018 | USD | 15.06 | 15.75 | 14.6844 | 15.72 | 15.72 | +0.86 (+5.79%) | 312,433 |
| 24 Dec 2018 | USD | 14.84 | 15.16 | 14.46 | 14.86 | 14.86 | +0.03 (+0.20%) | 101,149 |
| 21 Dec 2018 | USD | 15.53 | 15.93 | 14.75 | 14.83 | 14.83 | -0.73 (-4.69%) | 373,364 |
| 20 Dec 2018 | USD | 15.87 | 15.99 | 15.26 | 15.56 | 15.56 | -0.38 (-2.38%) | 220,443 |
| 19 Dec 2018 | USD | 15.92 | 16.1 | 15.4297 | 15.94 | 15.94 | -0.02 (-0.13%) | 246,184 |
| 18 Dec 2018 | USD | 15.58 | 16.02 | 15.48 | 15.96 | 15.96 | +0.41 (+2.64%) | 256,383 |
