| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | USD | 16.11 | 16.15 | 15.91 | 15.94 | 47.82 | -0.11 (-0.69%) | 75,107 |
| 27 May 2019 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 48.15 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.94 | 16.13 | 15.94 | 16.05 | 48.15 | +0.17 (+1.07%) | 55,379 |
| 23 May 2019 | USD | 15.81 | 15.9 | 15.75 | 15.88 | 47.64 | +0.03 (+0.19%) | 76,114 |
| 22 May 2019 | USD | 16.07 | 16.078 | 15.82 | 15.85 | 47.55 | -0.23 (-1.43%) | 83,251 |
| 21 May 2019 | USD | 16.19 | 16.22 | 16.06 | 16.08 | 48.24 | -0.04 (-0.25%) | 66,912 |
| 20 May 2019 | USD | 16.2 | 16.26 | 16.1 | 16.12 | 48.36 | -0.09 (-0.56%) | 56,173 |
| 17 May 2019 | USD | 16.4 | 16.4027 | 16.15 | 16.21 | 48.63 | -0.31 (-1.88%) | 109,361 |
| 16 May 2019 | USD | 16.56 | 16.631 | 16.48 | 16.52 | 49.56 | -0.06 (-0.36%) | 48,525 |
| 15 May 2019 | USD | 16.63 | 16.65 | 16.53 | 16.58 | 49.74 | -0.03 (-0.18%) | 48,533 |
| 14 May 2019 | USD | 16.54 | 16.64 | 16.47 | 16.61 | 49.83 | +0.1 (+0.61%) | 42,303 |
| 13 May 2019 | USD | 16.63 | 16.67 | 16.48 | 16.51 | 49.53 | -0.11 (-0.66%) | 68,441 |
| 10 May 2019 | USD | 16.49 | 16.67 | 16.45 | 16.62 | 49.86 | +0.08 (+0.48%) | 46,443 |
| 9 May 2019 | USD | 16.6 | 16.64 | 16.38 | 16.54 | 49.62 | -0.1 (-0.60%) | 100,443 |
| 8 May 2019 | USD | 16.74 | 16.83 | 16.64 | 16.64 | 49.92 | -0.07 (-0.42%) | 51,380 |
| 7 May 2019 | USD | 16.64 | 16.855 | 16.62 | 16.71 | 50.13 | 0.0 (0.0%) | 64,373 |
| 6 May 2019 | USD | 16.6 | 16.89 | 16.5 | 16.71 | 50.13 | +0.03 (+0.18%) | 78,919 |
| 3 May 2019 | USD | 17 | 17.07 | 16.66 | 16.68 | 50.04 | -0.32 (-1.88%) | 88,398 |
| 2 May 2019 | USD | 17.02 | 17.11 | 16.93 | 17 | 51 | -0.1 (-0.58%) | 69,551 |
| 1 May 2019 | USD | 17.14 | 17.245 | 17.08 | 17.1 | 51.3 | -0.01 (-0.06%) | 83,881 |
| 30 Apr 2019 | USD | 17.22 | 17.22 | 17.045 | 17.11 | 51.33 | -0.06 (-0.35%) | 74,940 |
| 29 Apr 2019 | USD | 17.21 | 17.28 | 17.145 | 17.17 | 51.51 | -0.06 (-0.35%) | 48,062 |
| 26 Apr 2019 | USD | 17.16 | 17.29 | 17.145 | 17.23 | 51.69 | +0.11 (+0.64%) | 63,633 |
| 25 Apr 2019 | USD | 17.25 | 17.25 | 16.98 | 17.12 | 51.36 | -0.17 (-0.98%) | 49,253 |
| 24 Apr 2019 | USD | 17.2 | 17.32 | 17.18 | 17.29 | 51.87 | +0.09 (+0.52%) | 38,023 |
| 23 Apr 2019 | USD | 17.05 | 17.21 | 17.02 | 17.2 | 51.6 | +0.11 (+0.64%) | 48,122 |
| 22 Apr 2019 | USD | 16.96 | 17.09 | 16.88 | 17.09 | 51.27 | +0.18 (+1.06%) | 59,115 |
| 19 Apr 2019 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 50.73 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 16.94 | 16.98 | 16.88 | 16.91 | 50.73 | -0.05 (-0.29%) | 32,966 |
| 17 Apr 2019 | USD | 16.99 | 16.99 | 16.8793 | 16.96 | 50.88 | +0.02 (+0.12%) | 37,397 |
