| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2019 | USD | 15.72 | 15.875 | 15.39 | 15.81 | 15.81 | +0.43 (+2.80%) | 948,720 |
| 19 Jun 2019 | USD | 15.54 | 15.75 | 15.35 | 15.38 | 15.38 | -0.24 (-1.54%) | 309,036 |
| 18 Jun 2019 | USD | 15.51 | 15.96 | 15.49 | 15.62 | 15.62 | +0.17 (+1.10%) | 413,653 |
| 17 Jun 2019 | USD | 14.98 | 15.48 | 14.795 | 15.45 | 15.45 | +0.45 (+3%) | 372,207 |
| 14 Jun 2019 | USD | 15.1 | 15.16 | 14.92 | 15 | 15 | -0.15 (-0.99%) | 324,077 |
| 13 Jun 2019 | USD | 15.26 | 15.4 | 14.8561 | 15.15 | 15.15 | +0.08 (+0.53%) | 475,870 |
| 12 Jun 2019 | USD | 15.51 | 15.51 | 14.86 | 15.07 | 15.07 | -0.55 (-3.52%) | 326,877 |
| 11 Jun 2019 | USD | 15.92 | 16.225 | 15.57 | 15.62 | 15.62 | -0.08 (-0.51%) | 402,317 |
| 10 Jun 2019 | USD | 15.44 | 15.91 | 15.42 | 15.7 | 15.7 | +0.37 (+2.41%) | 425,712 |
| 7 Jun 2019 | USD | 14.71 | 15.54 | 14.55 | 15.33 | 15.33 | +0.69 (+4.71%) | 699,304 |
| 6 Jun 2019 | USD | 14.48 | 14.75 | 14.385 | 14.64 | 14.64 | +0.11 (+0.76%) | 530,005 |
| 5 Jun 2019 | USD | 14.75 | 14.8547 | 14.17 | 14.53 | 14.53 | -0.05 (-0.34%) | 384,606 |
| 4 Jun 2019 | USD | 14.47 | 14.8 | 14.43 | 14.58 | 14.58 | +0.14 (+0.97%) | 243,674 |
| 3 Jun 2019 | USD | 14.21 | 14.58 | 14.19 | 14.44 | 14.44 | +0.21 (+1.48%) | 825,064 |
| 31 May 2019 | USD | 14 | 14.36 | 13.86 | 14.23 | 14.23 | -0.06 (-0.42%) | 760,625 |
| 30 May 2019 | USD | 14.67 | 14.84 | 14.22 | 14.29 | 14.29 | -0.39 (-2.66%) | 367,243 |
| 29 May 2019 | USD | 14.41 | 14.86 | 14.11 | 14.68 | 14.68 | -0.07 (-0.47%) | 479,587 |
| 28 May 2019 | USD | 14.79 | 14.95 | 14.58 | 14.75 | 14.75 | -0.07 (-0.47%) | 855,697 |
| 27 May 2019 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.54 | 15.62 | 14.65 | 14.82 | 14.82 | -0.53 (-3.45%) | 1,124,839 |
| 23 May 2019 | USD | 15.6 | 15.6 | 15.08 | 15.35 | 15.35 | -0.57 (-3.58%) | 941,767 |
| 22 May 2019 | USD | 16.78 | 16.86 | 15.64 | 15.92 | 15.92 | -1.05 (-6.19%) | 486,735 |
| 21 May 2019 | USD | 17.01 | 17.27 | 16.88 | 16.97 | 16.97 | +0.04 (+0.24%) | 317,607 |
| 20 May 2019 | USD | 17.11 | 17.2375 | 16.89 | 16.93 | 16.93 | -0.26 (-1.51%) | 373,029 |
| 17 May 2019 | USD | 17.9 | 18.14 | 17.14 | 17.19 | 17.19 | -0.94 (-5.18%) | 617,916 |
| 16 May 2019 | USD | 17.67 | 18.23 | 17.67 | 18.13 | 18.13 | +0.46 (+2.60%) | 361,723 |
| 15 May 2019 | USD | 17.04 | 17.75 | 17.01 | 17.67 | 17.67 | +0.44 (+2.55%) | 261,601 |
| 14 May 2019 | USD | 17.22 | 17.51 | 17.14 | 17.23 | 17.23 | +0.22 (+1.29%) | 368,569 |
| 13 May 2019 | USD | 17.2 | 17.35 | 16.81 | 17.01 | 17.01 | -0.46 (-2.63%) | 371,475 |
| 10 May 2019 | USD | 17.74 | 17.93 | 17.23 | 17.47 | 17.47 | -0.33 (-1.85%) | 697,419 |
