| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | USD | 14.28 | 14.42 | 14.25 | 14.4 | 14.4 | +0.09 (+0.63%) | 66,408 |
| 3 Jun 2019 | USD | 14.3 | 14.46 | 14.28 | 14.31 | 14.31 | +0.16 (+1.13%) | 18,398 |
| 31 May 2019 | USD | 14.15 | 14.33 | 14.15 | 14.15 | 14.15 | +0.01 (+0.07%) | 11,020 |
| 30 May 2019 | USD | 14.2 | 14.27 | 14.14 | 14.14 | 14.14 | -0.01 (-0.07%) | 15,852 |
| 29 May 2019 | USD | 14.23 | 14.38 | 14.05 | 14.15 | 14.15 | -0.19 (-1.32%) | 21,494 |
| 28 May 2019 | USD | 14.33 | 14.5 | 14.23 | 14.34 | 14.34 | -0.06 (-0.42%) | 13,043 |
| 27 May 2019 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 14.302 | 14.504 | 14.302 | 14.4 | 14.4 | 0.0 (0.0%) | 17,645 |
| 23 May 2019 | USD | 14.41 | 14.49 | 14.32 | 14.4 | 14.4 | -0.1 (-0.69%) | 28,392 |
| 22 May 2019 | USD | 14.35 | 14.55 | 14.35 | 14.5 | 14.5 | +0.03 (+0.21%) | 11,738 |
| 21 May 2019 | USD | 14.45 | 14.5 | 14.425 | 14.47 | 14.47 | +0.03 (+0.21%) | 8,161 |
| 20 May 2019 | USD | 14.34 | 14.461 | 14.34 | 14.44 | 14.44 | -0.1 (-0.69%) | 8,127 |
| 17 May 2019 | USD | 14.52 | 14.6 | 14.51 | 14.54 | 14.54 | +0.015 (+0.10%) | 8,787 |
| 16 May 2019 | USD | 14.61 | 14.61 | 14.47 | 14.525 | 14.525 | +0.035 (+0.24%) | 18,606 |
| 15 May 2019 | USD | 14.3 | 14.55 | 14.3 | 14.49 | 14.49 | +0.08 (+0.56%) | 23,593 |
| 14 May 2019 | USD | 14.48 | 14.48 | 14.35 | 14.41 | 14.41 | +0.11 (+0.77%) | 11,864 |
| 13 May 2019 | USD | 14.45 | 14.734 | 14.3 | 14.3 | 14.3 | -0.8 (-5.30%) | 30,412 |
| 10 May 2019 | USD | 14.94 | 15.18 | 14.94 | 15.1 | 15.1 | -0.02 (-0.13%) | 2,498 |
| 9 May 2019 | USD | 15.2 | 15.2 | 15.06 | 15.12 | 15.12 | -0.19 (-1.24%) | 1,076 |
| 8 May 2019 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.0 (0.0%) | 102 |
| 7 May 2019 | USD | 15.29 | 15.35 | 15.254 | 15.31 | 15.31 | +0.04 (+0.26%) | 4,798 |
| 6 May 2019 | USD | 14.99 | 15.37 | 14.99 | 15.27 | 15.27 | -0.03 (-0.20%) | 25,286 |
| 3 May 2019 | USD | 15.31 | 15.4 | 15.27 | 15.3 | 15.3 | +0.09 (+0.59%) | 8,101 |
| 2 May 2019 | USD | 15.26 | 15.26 | 15.11 | 15.21 | 15.21 | -0.09 (-0.59%) | 1,420 |
| 1 May 2019 | USD | 15.19 | 15.37 | 15.15 | 15.3 | 15.3 | +0.17 (+1.12%) | 11,669 |
| 30 Apr 2019 | USD | 15.03 | 15.2 | 15.03 | 15.13 | 15.13 | -0.09 (-0.59%) | 12,184 |
| 29 Apr 2019 | USD | 15.12 | 15.33 | 15.06 | 15.22 | 15.22 | +0.08 (+0.53%) | 57,585 |
| 26 Apr 2019 | USD | 15.2 | 15.22 | 15.14 | 15.14 | 15.14 | -0.04 (-0.26%) | 44,951 |
| 25 Apr 2019 | USD | 15.22 | 15.22 | 15.17 | 15.18 | 15.18 | -0.03 (-0.20%) | 2,389 |
| 24 Apr 2019 | USD | 15.4 | 15.4 | 15.21 | 15.21 | 15.21 | -0.1 (-0.65%) | 2,284 |
