| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | USD | 16.32 | 16.34 | 16.15 | 16.32 | 16.32 | +0.09 (+0.55%) | 58,134 |
| 23 May 2019 | USD | 16.56 | 16.5938 | 16.17 | 16.23 | 16.23 | -0.44 (-2.64%) | 127,980 |
| 22 May 2019 | USD | 16.72 | 16.8 | 16.61 | 16.67 | 16.67 | -0.15 (-0.89%) | 58,058 |
| 21 May 2019 | USD | 16.72 | 16.83 | 16.6 | 16.82 | 16.82 | +0.17 (+1.02%) | 113,346 |
| 20 May 2019 | USD | 16.55 | 16.81 | 16.49 | 16.65 | 16.65 | +0.07 (+0.42%) | 93,828 |
| 17 May 2019 | USD | 16.67 | 16.83 | 16.54 | 16.58 | 16.58 | -0.17 (-1.01%) | 86,660 |
| 16 May 2019 | USD | 17.12 | 17.2 | 16.74 | 16.75 | 16.75 | -0.34 (-1.99%) | 183,650 |
| 15 May 2019 | USD | 16.96 | 17.09 | 16.87 | 17.09 | 17.09 | 0.0 (0.0%) | 84,114 |
| 14 May 2019 | USD | 16.93 | 17.09 | 16.82 | 17.09 | 17.09 | +0.18 (+1.06%) | 98,417 |
| 13 May 2019 | USD | 16.93 | 17.14 | 16.82 | 16.91 | 16.91 | -0.19 (-1.11%) | 102,343 |
| 10 May 2019 | USD | 17.05 | 17.15 | 16.95 | 17.1 | 17.1 | -0.03 (-0.18%) | 107,491 |
| 9 May 2019 | USD | 16.95 | 17.21 | 16.9453 | 17.13 | 17.13 | +0.07 (+0.41%) | 107,214 |
| 8 May 2019 | USD | 17.2 | 17.23 | 17.04 | 17.06 | 17.06 | +0.01 (+0.06%) | 128,731 |
| 7 May 2019 | USD | 17.32 | 17.37 | 16.93 | 17.05 | 17.05 | -0.38 (-2.18%) | 117,082 |
| 6 May 2019 | USD | 17.46 | 17.56 | 17.32 | 17.43 | 17.43 | -0.12 (-0.68%) | 68,235 |
| 3 May 2019 | USD | 17.38 | 17.73 | 17.31 | 17.55 | 17.55 | +0.26 (+1.50%) | 132,918 |
| 2 May 2019 | USD | 17.47 | 17.75 | 17.08 | 17.29 | 17.29 | -0.16 (-0.92%) | 147,425 |
| 1 May 2019 | USD | 17.1 | 17.49 | 16.98 | 17.45 | 17.45 | +0.41 (+2.41%) | 197,678 |
| 30 Apr 2019 | USD | 17.44 | 17.46 | 16.94 | 17.04 | 17.04 | -0.37 (-2.13%) | 184,332 |
| 29 Apr 2019 | USD | 17.64 | 17.65 | 17.37 | 17.41 | 17.41 | -0.23 (-1.30%) | 97,262 |
| 26 Apr 2019 | USD | 17.43 | 17.7 | 17.33 | 17.64 | 17.64 | +0.28 (+1.61%) | 85,310 |
| 25 Apr 2019 | USD | 17.34 | 17.42 | 17.12 | 17.36 | 17.36 | +0.03 (+0.17%) | 93,595 |
| 24 Apr 2019 | USD | 17.16 | 17.44 | 17.08 | 17.33 | 17.33 | +0.17 (+0.99%) | 88,014 |
| 23 Apr 2019 | USD | 17.04 | 17.31 | 16.99 | 17.16 | 17.16 | +0.12 (+0.70%) | 138,380 |
| 22 Apr 2019 | USD | 17.36 | 17.36 | 16.8321 | 17.04 | 17.04 | -0.46 (-2.63%) | 241,655 |
| 19 Apr 2019 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 17.45 | 17.59 | 17.41 | 17.5 | 17.5 | -0.05 (-0.28%) | 163,164 |
| 17 Apr 2019 | USD | 17.9 | 17.9299 | 17.52 | 17.55 | 17.55 | -0.25 (-1.40%) | 171,129 |
| 16 Apr 2019 | USD | 17.95 | 17.95 | 17.78 | 17.8 | 17.8 | -0.1 (-0.56%) | 107,036 |
| 15 Apr 2019 | USD | 17.66 | 17.925 | 17.565 | 17.9 | 17.9 | +0.24 (+1.36%) | 155,988 |
