| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | USD | 18.76 | 19.29 | 18.41 | 19.12 | 19.12 | +0.3 (+1.59%) | 70,536 |
| 4 Jun 2019 | USD | 19.05 | 19.49 | 17.99 | 18.82 | 18.82 | -0.3 (-1.57%) | 83,951 |
| 3 Jun 2019 | USD | 20.94 | 20.94 | 18.96 | 19.12 | 19.12 | -1.92 (-9.13%) | 58,030 |
| 31 May 2019 | USD | 20.28 | 21.04 | 20.28 | 21.04 | 21.04 | +0.66 (+3.24%) | 49,141 |
| 30 May 2019 | USD | 20.34 | 20.71 | 20.15 | 20.38 | 20.38 | -0.01 (-0.05%) | 29,807 |
| 29 May 2019 | USD | 21.31 | 21.3224 | 20.39 | 20.39 | 20.39 | -1.11 (-5.16%) | 46,067 |
| 28 May 2019 | USD | 21.64 | 21.78 | 21.3 | 21.5 | 21.5 | -0.11 (-0.51%) | 26,274 |
| 27 May 2019 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 22.14 | 22.28 | 21.5 | 21.61 | 21.61 | -0.59 (-2.66%) | 22,225 |
| 23 May 2019 | USD | 21.97 | 22.36 | 21.87 | 22.2 | 22.2 | +0.21 (+0.95%) | 36,372 |
| 22 May 2019 | USD | 21.67 | 22.13 | 21.4281 | 21.99 | 21.99 | +0.21 (+0.96%) | 36,047 |
| 21 May 2019 | USD | 21.5 | 21.91 | 21.47 | 21.78 | 21.78 | +0.35 (+1.63%) | 28,012 |
| 20 May 2019 | USD | 21.16 | 21.49 | 20.83 | 21.43 | 21.43 | +0.16 (+0.75%) | 31,060 |
| 17 May 2019 | USD | 21.5 | 21.51 | 21.23 | 21.27 | 21.27 | -0.48 (-2.21%) | 31,142 |
| 16 May 2019 | USD | 21.1 | 21.9 | 20.99 | 21.75 | 21.75 | +0.65 (+3.08%) | 63,163 |
| 15 May 2019 | USD | 20.82 | 21.21 | 20.75 | 21.1 | 21.1 | +0.22 (+1.05%) | 83,409 |
| 14 May 2019 | USD | 20.49 | 21.08 | 20.42 | 20.88 | 20.88 | +0.57 (+2.81%) | 44,328 |
| 13 May 2019 | USD | 20.68 | 20.71 | 20.04 | 20.31 | 20.31 | -0.37 (-1.79%) | 37,391 |
| 10 May 2019 | USD | 20 | 20.72 | 19.61 | 20.68 | 20.68 | +0.72 (+3.61%) | 68,111 |
| 9 May 2019 | USD | 18.51 | 20.2 | 18.5 | 19.96 | 19.96 | +1.34 (+7.20%) | 281,949 |
| 8 May 2019 | USD | 19.12 | 19.36 | 18.35 | 18.62 | 18.62 | -0.39 (-2.05%) | 69,648 |
| 7 May 2019 | USD | 19.145 | 19.46 | 19.01 | 19.01 | 19.01 | -0.05 (-0.26%) | 40,251 |
| 6 May 2019 | USD | 18.8 | 19.3002 | 18.595 | 19.06 | 19.06 | +0.26 (+1.38%) | 54,529 |
| 3 May 2019 | USD | 19.15 | 19.5 | 18.6 | 18.8 | 18.8 | -0.55 (-2.84%) | 99,084 |
| 2 May 2019 | USD | 17.52 | 19.35 | 17.52 | 19.35 | 19.35 | +2.07 (+11.98%) | 373,294 |
| 1 May 2019 | USD | 17.2548 | 17.54 | 17.01 | 17.28 | 17.28 | -0.11 (-0.63%) | 26,239 |
| 30 Apr 2019 | USD | 17.56 | 17.67 | 17.34 | 17.39 | 17.39 | -0.5 (-2.79%) | 22,603 |
| 29 Apr 2019 | USD | 17.33 | 18.12 | 17.14 | 17.89 | 17.89 | +0.52 (+2.99%) | 27,811 |
| 26 Apr 2019 | USD | 17.425 | 17.49 | 17.04 | 17.37 | 17.37 | +0.16 (+0.93%) | 15,357 |
| 25 Apr 2019 | USD | 17.32 | 17.44 | 17.16 | 17.21 | 17.21 | -0.32 (-1.83%) | 20,398 |
