| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2019 | USD | 24.02 | 24.08 | 23.58 | 23.79 | 23.79 | -0.19 (-0.79%) | 344,984 |
| 26 Jul 2019 | USD | 23.78 | 24.14 | 23.78 | 23.98 | 23.98 | +0.22 (+0.93%) | 464,984 |
| 25 Jul 2019 | USD | 23.64 | 23.83 | 23.29 | 23.76 | 23.76 | +0.04 (+0.17%) | 506,297 |
| 24 Jul 2019 | USD | 23.12 | 23.72 | 23.06 | 23.72 | 23.72 | +0.54 (+2.33%) | 601,504 |
| 23 Jul 2019 | USD | 23.33 | 23.385 | 22.95 | 23.18 | 23.18 | -0.02 (-0.09%) | 746,790 |
| 22 Jul 2019 | USD | 23.49 | 23.55 | 23.155 | 23.2 | 23.2 | -0.2 (-0.85%) | 416,367 |
| 19 Jul 2019 | USD | 23.93 | 24.04 | 23.35 | 23.4 | 23.4 | -0.54 (-2.26%) | 634,303 |
| 18 Jul 2019 | USD | 23.96 | 24.01 | 23.66 | 23.94 | 23.94 | +0.04 (+0.17%) | 640,464 |
| 17 Jul 2019 | USD | 23.82 | 24.06 | 23.78 | 23.9 | 23.9 | +0.09 (+0.38%) | 816,029 |
| 16 Jul 2019 | USD | 23.8 | 24.04 | 23.62 | 23.81 | 23.81 | -0.03 (-0.13%) | 400,197 |
| 15 Jul 2019 | USD | 24 | 24.04 | 23.65 | 23.84 | 23.84 | -0.13 (-0.54%) | 474,722 |
| 12 Jul 2019 | USD | 24.03 | 24.18 | 23.76 | 23.97 | 23.97 | -0.05 (-0.21%) | 486,904 |
| 11 Jul 2019 | USD | 24 | 24.19 | 23.85 | 24.02 | 24.02 | -0.01 (-0.04%) | 486,766 |
| 10 Jul 2019 | USD | 24.21 | 24.35 | 23.97 | 24.03 | 24.03 | +0.02 (+0.08%) | 541,913 |
| 9 Jul 2019 | USD | 23.8 | 24.04 | 23.69 | 24.01 | 24.01 | +0.15 (+0.63%) | 794,320 |
| 8 Jul 2019 | USD | 23.79 | 24.13 | 23.63 | 23.86 | 23.86 | +0.13 (+0.55%) | 668,081 |
| 5 Jul 2019 | USD | 23.37 | 23.79 | 23.33 | 23.73 | 23.73 | +0.12 (+0.51%) | 661,805 |
| 4 Jul 2019 | USD | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 22.98 | 23.64 | 22.9 | 23.61 | 23.61 | +0.71 (+3.10%) | 441,433 |
| 2 Jul 2019 | USD | 23.22 | 23.22 | 22.78 | 22.9 | 22.9 | -0.36 (-1.55%) | 866,419 |
| 1 Jul 2019 | USD | 23.68 | 23.9 | 23.14 | 23.26 | 23.26 | -0.15 (-0.64%) | 566,925 |
| 28 Jun 2019 | USD | 22.99 | 23.42 | 22.63 | 23.41 | 23.41 | +0.35 (+1.52%) | 2,873,170 |
| 27 Jun 2019 | USD | 23.19 | 23.35 | 22.88 | 23.06 | 23.06 | -0.07 (-0.30%) | 899,068 |
| 26 Jun 2019 | USD | 23.71 | 23.845 | 23.08 | 23.13 | 23.13 | -0.49 (-2.07%) | 883,515 |
| 25 Jun 2019 | USD | 23.49 | 23.92 | 23.225 | 23.62 | 23.62 | +0.15 (+0.64%) | 880,038 |
| 24 Jun 2019 | USD | 23.78 | 23.84 | 23.34 | 23.47 | 23.47 | -0.23 (-0.97%) | 1,019,831 |
| 21 Jun 2019 | USD | 23.87 | 24.1 | 23.64 | 23.7 | 23.7 | -0.25 (-1.04%) | 1,277,337 |
| 20 Jun 2019 | USD | 23.81 | 24.12 | 23.46 | 23.95 | 23.95 | +0.45 (+1.91%) | 1,092,325 |
| 19 Jun 2019 | USD | 23.52 | 23.59 | 23.31 | 23.5 | 23.5 | +0.01 (+0.04%) | 1,253,898 |
| 18 Jun 2019 | USD | 23.14 | 23.51 | 23.1 | 23.49 | 23.49 | +0.53 (+2.31%) | 1,498,113 |
