| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 17.28 | 17.49 | 17.0945 | 17.32 | 84.3069 | -0.03 (-0.17%) | 37,195 |
| 10 Jan 2019 | USD | 17.36 | 17.74 | 17.1542 | 17.35 | 84.4529 | -0.03 (-0.17%) | 18,504 |
| 9 Jan 2019 | USD | 17.62 | 17.86 | 17.1433 | 17.38 | 84.5989 | -0.22 (-1.25%) | 20,507 |
| 8 Jan 2019 | USD | 17.73 | 18.12 | 17.6 | 17.6 | 85.6698 | +0.02 (+0.11%) | 18,284 |
| 7 Jan 2019 | USD | 17.7 | 17.86 | 17.52 | 17.58 | 85.5724 | -0.23 (-1.29%) | 100,546 |
| 4 Jan 2019 | USD | 17.91 | 18.3336 | 17.76 | 17.81 | 86.692 | -0.08 (-0.45%) | 28,891 |
| 3 Jan 2019 | USD | 18.33 | 18.45 | 17.63 | 17.89 | 87.0814 | -0.45 (-2.45%) | 35,730 |
| 2 Jan 2019 | USD | 18.71 | 18.71 | 18.34 | 18.34 | 89.2718 | -0.47 (-2.50%) | 52,636 |
| 1 Jan 2019 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 91.5596 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 19.2 | 19.21 | 18.66 | 18.81 | 91.5596 | -0.36 (-1.88%) | 42,790 |
| 28 Dec 2018 | USD | 19 | 19.37 | 18.91 | 19.17 | 93.3119 | +0.27 (+1.43%) | 37,450 |
| 27 Dec 2018 | USD | 18.74 | 19.12 | 18.41 | 18.9 | 91.9977 | +0.02 (+0.11%) | 48,854 |
| 26 Dec 2018 | USD | 19.22 | 19.22 | 18.4798 | 18.88 | 91.9003 | -0.16 (-0.84%) | 47,016 |
| 24 Dec 2018 | USD | 19.55 | 19.55 | 19.04 | 19.04 | 92.6791 | -0.51 (-2.61%) | 20,616 |
| 21 Dec 2018 | USD | 19.09 | 19.55 | 19.09 | 19.55 | 95.1616 | +0.36 (+1.88%) | 60,318 |
| 20 Dec 2018 | USD | 19.45 | 19.7 | 19.13 | 19.19 | 93.4093 | -0.31 (-1.59%) | 41,645 |
| 19 Dec 2018 | USD | 19.15 | 19.85 | 19.06 | 19.5 | 94.9182 | +0.34 (+1.77%) | 44,043 |
| 18 Dec 2018 | USD | 19.2 | 19.46 | 18.96 | 19.16 | 93.2632 | +0.07 (+0.37%) | 34,245 |
| 17 Dec 2018 | USD | 19.25 | 19.5 | 18.85 | 19.09 | 92.9225 | -0.14 (-0.73%) | 25,812 |
| 14 Dec 2018 | USD | 19.13 | 19.4 | 18.9945 | 19.23 | 93.604 | +0.11 (+0.58%) | 24,180 |
| 13 Dec 2018 | USD | 19.0104 | 19.32 | 18.82 | 19.12 | 93.0685 | +0.01 (+0.05%) | 22,503 |
| 12 Dec 2018 | USD | 19.42 | 19.42 | 19.03 | 19.11 | 93.0199 | +0.08 (+0.42%) | 25,175 |
| 11 Dec 2018 | USD | 19.4 | 19.49 | 18.6595 | 19.03 | 92.6305 | -0.19 (-0.99%) | 55,978 |
| 10 Dec 2018 | USD | 18.99 | 19.3 | 18.85 | 19.22 | 93.5553 | +0.21 (+1.10%) | 17,113 |
| 7 Dec 2018 | USD | 19 | 19.4 | 18.81 | 19.01 | 92.5331 | +0.05 (+0.26%) | 25,462 |
| 6 Dec 2018 | USD | 18.66 | 18.9799 | 18.61 | 18.96 | 92.2897 | +0.3 (+1.61%) | 32,669 |
| 4 Dec 2018 | USD | 19.3 | 19.3348 | 18.66 | 18.66 | 90.8294 | -0.48 (-2.51%) | 13,603 |
| 3 Dec 2018 | USD | 19.81 | 19.81 | 18.9 | 19.14 | 93.1659 | -0.6 (-3.04%) | 25,078 |
| 30 Nov 2018 | USD | 19.77 | 19.98 | 19.71 | 19.74 | 96.0864 | -0.01 (-0.05%) | 18,299 |
| 29 Nov 2018 | USD | 19.53 | 19.93 | 19.53 | 19.75 | 96.1351 | +0.15 (+0.77%) | 19,531 |
