| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 17.1 | 17.23 | 16.71 | 16.84 | 16.84 | -0.53 (-3.05%) | 291,235 |
| 30 May 2019 | USD | 17.63 | 17.92 | 17.18 | 17.37 | 17.37 | -0.16 (-0.91%) | 226,842 |
| 29 May 2019 | USD | 17.76 | 17.76 | 17.23 | 17.53 | 17.53 | -0.37 (-2.07%) | 407,103 |
| 28 May 2019 | USD | 18.06 | 18.07 | 17.6 | 17.9 | 17.9 | -0.14 (-0.78%) | 525,572 |
| 27 May 2019 | USD | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 18.08 | 18.14 | 17.82 | 18.04 | 18.04 | +0.08 (+0.45%) | 400,407 |
| 23 May 2019 | USD | 17.97 | 18.14 | 17.82 | 17.96 | 17.96 | -0.25 (-1.37%) | 312,124 |
| 22 May 2019 | USD | 18.48 | 18.5 | 17.99 | 18.21 | 18.21 | -0.37 (-1.99%) | 220,310 |
| 21 May 2019 | USD | 18.47 | 18.69 | 18.32 | 18.58 | 18.58 | +0.16 (+0.87%) | 195,237 |
| 20 May 2019 | USD | 18.37 | 18.59 | 18.2618 | 18.42 | 18.42 | -0.21 (-1.13%) | 242,295 |
| 17 May 2019 | USD | 18.7 | 19.31 | 18.58 | 18.63 | 18.63 | -0.3 (-1.58%) | 247,834 |
| 16 May 2019 | USD | 17.72 | 19.18 | 17.54 | 18.93 | 18.93 | -0.04 (-0.21%) | 577,950 |
| 15 May 2019 | USD | 18.62 | 19.09 | 18.45 | 18.97 | 18.97 | +0.13 (+0.69%) | 481,377 |
| 14 May 2019 | USD | 18.6 | 19.05 | 18.25 | 18.84 | 18.84 | +0.45 (+2.45%) | 364,271 |
| 13 May 2019 | USD | 18.32 | 18.615 | 18.28 | 18.39 | 18.39 | -0.36 (-1.92%) | 551,603 |
| 10 May 2019 | USD | 18.47 | 18.79 | 18.215 | 18.75 | 18.75 | +0.11 (+0.59%) | 278,999 |
| 9 May 2019 | USD | 18.63 | 18.93 | 18.4 | 18.64 | 18.64 | -0.25 (-1.32%) | 663,305 |
| 8 May 2019 | USD | 19.28 | 19.48 | 18.85 | 18.89 | 18.89 | -0.67 (-3.43%) | 712,178 |
| 7 May 2019 | USD | 19.41 | 19.75 | 19.26 | 19.56 | 19.56 | -0.2 (-1.01%) | 761,092 |
| 6 May 2019 | USD | 19.48 | 19.94 | 19.38 | 19.76 | 19.76 | -0.1 (-0.50%) | 7,475,092 |
| 3 May 2019 | USD | 19.3 | 20.15 | 19.3 | 19.86 | 19.86 | +0.6 (+3.12%) | 1,805,963 |
| 2 May 2019 | USD | 19.35 | 19.89 | 19.07 | 19.26 | 19.26 | +1.22 (+6.76%) | 2,626,578 |
| 1 May 2019 | USD | 17.67 | 18.47 | 17.67 | 18.04 | 18.04 | +0.42 (+2.38%) | 488,138 |
| 30 Apr 2019 | USD | 17.72 | 17.9 | 17.47 | 17.62 | 17.62 | -0.08 (-0.45%) | 320,652 |
| 29 Apr 2019 | USD | 17.68 | 18.03 | 17.6 | 17.7 | 17.7 | +0.13 (+0.74%) | 390,846 |
| 26 Apr 2019 | USD | 17.76 | 17.76 | 17.43 | 17.57 | 17.57 | -0.25 (-1.40%) | 390,398 |
| 25 Apr 2019 | USD | 18.1 | 18.38 | 17.67 | 17.82 | 17.82 | -0.47 (-2.57%) | 438,295 |
| 24 Apr 2019 | USD | 17.86 | 18.41 | 17.8 | 18.29 | 18.29 | +0.41 (+2.29%) | 304,761 |
| 23 Apr 2019 | USD | 17.39 | 18.05 | 17.28 | 17.88 | 17.88 | +0.62 (+3.59%) | 304,116 |
| 22 Apr 2019 | USD | 17.17 | 17.64 | 17.13 | 17.26 | 17.26 | -0.05 (-0.29%) | 305,465 |
