| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 13.96 | 14.03 | 13.54 | 13.67 | 13.67 | -0.4 (-2.84%) | 1,430,618 |
| 30 May 2019 | USD | 14.06 | 14.28 | 14.02 | 14.07 | 14.07 | +0.01 (+0.07%) | 696,471 |
| 29 May 2019 | USD | 14.13 | 14.2 | 13.93 | 14.06 | 14.06 | -0.18 (-1.26%) | 1,634,526 |
| 28 May 2019 | USD | 14.51 | 14.65 | 14.225 | 14.24 | 14.24 | -0.27 (-1.86%) | 676,589 |
| 27 May 2019 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 14.45 | 14.66 | 14.36 | 14.51 | 14.51 | +0.1 (+0.69%) | 1,145,425 |
| 23 May 2019 | USD | 14.42 | 14.68 | 14.33 | 14.41 | 14.41 | -0.13 (-0.89%) | 1,043,271 |
| 22 May 2019 | USD | 14.45 | 14.73 | 14.33 | 14.54 | 14.54 | +0.04 (+0.28%) | 659,596 |
| 21 May 2019 | USD | 14.26 | 14.67 | 14.26 | 14.5 | 14.5 | +0.29 (+2.04%) | 2,125,295 |
| 20 May 2019 | USD | 14.56 | 14.5826 | 14.14 | 14.21 | 14.21 | -0.39 (-2.67%) | 1,410,618 |
| 17 May 2019 | USD | 14.67 | 14.82 | 14.54 | 14.6 | 14.6 | -0.22 (-1.48%) | 741,839 |
| 16 May 2019 | USD | 14.73 | 14.99 | 14.73 | 14.82 | 14.82 | +0.11 (+0.75%) | 1,895,323 |
| 15 May 2019 | USD | 14.55 | 14.73 | 14.41 | 14.71 | 14.71 | +0.11 (+0.75%) | 1,926,244 |
| 14 May 2019 | USD | 14.29 | 14.63 | 14.245 | 14.6 | 14.6 | +0.42 (+2.96%) | 862,084 |
| 13 May 2019 | USD | 14.37 | 14.5 | 14.105 | 14.18 | 14.18 | -0.38 (-2.61%) | 1,749,474 |
| 10 May 2019 | USD | 14.55 | 14.63 | 14.37 | 14.56 | 14.56 | -0.06 (-0.41%) | 1,229,827 |
| 9 May 2019 | USD | 14.55 | 14.69 | 14.38 | 14.62 | 14.62 | -0.04 (-0.27%) | 1,036,905 |
| 8 May 2019 | USD | 14.87 | 14.98 | 14.6 | 14.66 | 14.66 | -0.22 (-1.48%) | 893,384 |
| 7 May 2019 | USD | 14.86 | 15.27 | 14.78 | 14.88 | 14.88 | -0.07 (-0.47%) | 2,170,457 |
| 6 May 2019 | USD | 14.58 | 14.97 | 14.514 | 14.95 | 14.95 | +0.22 (+1.49%) | 877,762 |
| 3 May 2019 | USD | 14.93 | 15.035 | 14.7 | 14.73 | 14.73 | -0.21 (-1.41%) | 920,117 |
| 2 May 2019 | USD | 13.92 | 14.96 | 13.66 | 14.94 | 14.94 | +0.99 (+7.10%) | 1,249,328 |
| 1 May 2019 | USD | 13.99 | 14.1122 | 13.71 | 13.95 | 13.95 | -0.08 (-0.57%) | 881,798 |
| 30 Apr 2019 | USD | 13.83 | 14.07 | 13.7 | 14.03 | 14.03 | +0.26 (+1.89%) | 1,123,799 |
| 29 Apr 2019 | USD | 13.83 | 13.94 | 13.755 | 13.77 | 13.77 | -0.01 (-0.07%) | 471,643 |
| 26 Apr 2019 | USD | 13.67 | 13.895 | 13.52 | 13.78 | 13.78 | +0.19 (+1.40%) | 643,800 |
| 25 Apr 2019 | USD | 13.63 | 13.75 | 13.43 | 13.59 | 13.59 | -0.13 (-0.95%) | 805,686 |
| 24 Apr 2019 | USD | 13.83 | 13.89 | 13.09 | 13.72 | 13.72 | -0.05 (-0.36%) | 1,206,462 |
| 23 Apr 2019 | USD | 13.43 | 13.8 | 13.34 | 13.77 | 13.77 | +0.34 (+2.53%) | 852,925 |
| 22 Apr 2019 | USD | 13.11 | 13.62 | 13.07 | 13.43 | 13.43 | +0.33 (+2.52%) | 735,571 |
