| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2019 | USD | 15.99 | 16.15 | 15.62 | 15.63 | 15.63 | -0.19 (-1.20%) | 380,561 |
| 29 Apr 2019 | USD | 15.77 | 15.83 | 15.55 | 15.82 | 15.82 | +0.12 (+0.76%) | 408,772 |
| 26 Apr 2019 | USD | 16.17 | 16.255 | 15.68 | 15.7 | 15.7 | -0.52 (-3.21%) | 371,434 |
| 25 Apr 2019 | USD | 16.44 | 16.49 | 16.12 | 16.22 | 16.22 | -0.2 (-1.22%) | 299,060 |
| 24 Apr 2019 | USD | 16.46 | 16.765 | 16.165 | 16.42 | 16.42 | -0.08 (-0.48%) | 523,680 |
| 23 Apr 2019 | USD | 16.27 | 16.74 | 16.25 | 16.5 | 16.5 | +0.22 (+1.35%) | 490,505 |
| 22 Apr 2019 | USD | 16.49 | 16.56 | 16.105 | 16.28 | 16.28 | -0.12 (-0.73%) | 371,314 |
| 19 Apr 2019 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 16.36 | 16.515 | 16.1 | 16.4 | 16.4 | +0.11 (+0.68%) | 604,499 |
| 17 Apr 2019 | USD | 16.2 | 16.34 | 15.59 | 16.29 | 16.29 | -0.16 (-0.97%) | 670,502 |
| 16 Apr 2019 | USD | 16.81 | 16.84 | 16.4 | 16.45 | 16.45 | -0.37 (-2.20%) | 246,013 |
| 15 Apr 2019 | USD | 16.69 | 17 | 16.69 | 16.82 | 16.82 | +0.04 (+0.24%) | 258,909 |
| 12 Apr 2019 | USD | 17.2 | 17.2 | 16.73 | 16.78 | 16.78 | -0.01 (-0.06%) | 357,838 |
| 11 Apr 2019 | USD | 16.78 | 17.065 | 16.73 | 16.79 | 16.79 | -0.07 (-0.42%) | 320,621 |
| 10 Apr 2019 | USD | 16.36 | 16.92 | 16.31 | 16.86 | 16.86 | +0.59 (+3.63%) | 422,406 |
| 9 Apr 2019 | USD | 16.37 | 16.49 | 16.03 | 16.27 | 16.27 | -0.17 (-1.03%) | 379,672 |
| 8 Apr 2019 | USD | 16.65 | 16.74 | 16.37 | 16.44 | 16.44 | -0.14 (-0.84%) | 222,120 |
| 5 Apr 2019 | USD | 16.51 | 16.82 | 16.5 | 16.58 | 16.58 | 0.0 (0.0%) | 266,720 |
| 4 Apr 2019 | USD | 16.51 | 16.64 | 16.38 | 16.58 | 16.58 | +0.15 (+0.91%) | 396,581 |
| 3 Apr 2019 | USD | 16.88 | 16.98 | 16.4 | 16.43 | 16.43 | -0.32 (-1.91%) | 505,909 |
| 2 Apr 2019 | USD | 16.74 | 17.175 | 16.575 | 16.75 | 16.75 | -1.04 (-5.85%) | 1,007,991 |
| 1 Apr 2019 | USD | 17.71 | 17.8 | 17.5711 | 17.79 | 17.79 | +0.33 (+1.89%) | 204,679 |
| 29 Mar 2019 | USD | 17.72 | 17.74 | 17.34 | 17.46 | 17.46 | +0.08 (+0.46%) | 249,302 |
| 28 Mar 2019 | USD | 17.43 | 17.58 | 17.07 | 17.38 | 17.38 | -0.16 (-0.91%) | 217,822 |
| 27 Mar 2019 | USD | 17.24 | 17.56 | 17.1342 | 17.54 | 17.54 | +0.26 (+1.50%) | 172,861 |
| 26 Mar 2019 | USD | 17.51 | 17.77 | 17.15 | 17.28 | 17.28 | -0.04 (-0.23%) | 212,657 |
| 25 Mar 2019 | USD | 17.12 | 17.44 | 16.98 | 17.32 | 17.32 | +0.17 (+0.99%) | 230,481 |
| 22 Mar 2019 | USD | 17.72 | 17.87 | 17.14 | 17.15 | 17.15 | -0.79 (-4.40%) | 460,301 |
| 21 Mar 2019 | USD | 17.55 | 17.97 | 17.505 | 17.94 | 17.94 | +0.38 (+2.16%) | 308,750 |
| 20 Mar 2019 | USD | 17.35 | 17.73 | 17.2464 | 17.56 | 17.56 | +0.15 (+0.86%) | 402,596 |
