| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2019 | USD | 17.4 | 17.6 | 17.185 | 17.37 | 17.37 | -0.03 (-0.17%) | 60,813 |
| 2 Jul 2019 | USD | 17.47 | 17.59 | 17.09 | 17.4 | 17.4 | -0.05 (-0.29%) | 227,423 |
| 1 Jul 2019 | USD | 18.1 | 18.21 | 17.37 | 17.45 | 17.45 | -0.33 (-1.86%) | 332,188 |
| 28 Jun 2019 | USD | 16.74 | 17.78 | 16.6345 | 17.78 | 17.78 | +1.09 (+6.53%) | 472,993 |
| 27 Jun 2019 | USD | 16.7 | 16.7 | 16.34 | 16.69 | 16.69 | 0.0 (0.0%) | 181,695 |
| 26 Jun 2019 | USD | 16.54 | 16.96 | 16.35 | 16.69 | 16.69 | +0.19 (+1.15%) | 502,331 |
| 25 Jun 2019 | USD | 16.3 | 16.58 | 16.11 | 16.5 | 16.5 | +0.28 (+1.73%) | 192,309 |
| 24 Jun 2019 | USD | 16.23 | 16.31 | 16.03 | 16.22 | 16.22 | +0.01 (+0.06%) | 136,831 |
| 21 Jun 2019 | USD | 16.12 | 16.37 | 16.035 | 16.21 | 16.21 | +0.01 (+0.06%) | 129,785 |
| 20 Jun 2019 | USD | 15.97 | 16.26 | 15.87 | 16.2 | 16.2 | +0.35 (+2.21%) | 145,921 |
| 19 Jun 2019 | USD | 16.36 | 16.43 | 15.78 | 15.85 | 15.85 | -0.51 (-3.12%) | 156,568 |
| 18 Jun 2019 | USD | 16 | 16.65 | 15.83 | 16.36 | 16.36 | +0.53 (+3.35%) | 518,570 |
| 17 Jun 2019 | USD | 15.74 | 15.9998 | 15.6 | 15.83 | 15.83 | +0.09 (+0.57%) | 213,750 |
| 14 Jun 2019 | USD | 15.89 | 15.89 | 15.63 | 15.74 | 15.74 | -0.14 (-0.88%) | 118,159 |
| 13 Jun 2019 | USD | 15.47 | 16.05 | 15.35 | 15.88 | 15.88 | +0.49 (+3.18%) | 308,663 |
| 12 Jun 2019 | USD | 15.55 | 15.6 | 15.29 | 15.39 | 15.39 | -0.11 (-0.71%) | 263,150 |
| 11 Jun 2019 | USD | 15.49 | 15.69 | 15.25 | 15.5 | 15.5 | +0.05 (+0.32%) | 377,389 |
| 10 Jun 2019 | USD | 15.48 | 15.62 | 15.27 | 15.45 | 15.45 | +0.07 (+0.46%) | 282,581 |
| 7 Jun 2019 | USD | 15.41 | 15.57 | 15.04 | 15.38 | 15.38 | +0.03 (+0.20%) | 181,965 |
| 6 Jun 2019 | USD | 15.39 | 15.64 | 15.3 | 15.35 | 15.35 | -0.04 (-0.26%) | 272,260 |
| 5 Jun 2019 | USD | 15.16 | 15.7 | 15.09 | 15.39 | 15.39 | +0.23 (+1.52%) | 439,069 |
| 4 Jun 2019 | USD | 15.25 | 15.4 | 15.04 | 15.16 | 15.16 | +0.06 (+0.40%) | 261,936 |
| 3 Jun 2019 | USD | 15.12 | 15.2 | 14.812 | 15.1 | 15.1 | -0.07 (-0.46%) | 158,117 |
| 31 May 2019 | USD | 14.92 | 15.31 | 14.83 | 15.17 | 15.17 | +0.08 (+0.53%) | 240,550 |
| 30 May 2019 | USD | 15.26 | 15.42 | 15.07 | 15.09 | 15.09 | -0.09 (-0.59%) | 191,306 |
| 29 May 2019 | USD | 15.42 | 15.55 | 15.18 | 15.18 | 15.18 | -0.37 (-2.38%) | 161,024 |
| 28 May 2019 | USD | 15.31 | 15.68 | 14.93 | 15.55 | 15.55 | +0.22 (+1.44%) | 261,520 |
| 27 May 2019 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.35 | 15.46 | 15.2401 | 15.33 | 15.33 | +0.03 (+0.20%) | 202,043 |
| 23 May 2019 | USD | 15.32 | 15.5 | 15.21 | 15.3 | 15.3 | -0.19 (-1.23%) | 228,099 |
