| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2019 | USD | 15.73 | 15.8489 | 14.82 | 15.16 | 15.16 | -0.48 (-3.07%) | 184,658 |
| 10 Jul 2019 | USD | 15.79 | 16.09 | 15.23 | 15.64 | 15.64 | -0.08 (-0.51%) | 133,807 |
| 9 Jul 2019 | USD | 15.28 | 16.4 | 15.12 | 15.72 | 15.72 | +0.28 (+1.81%) | 169,159 |
| 8 Jul 2019 | USD | 15.34 | 15.75 | 15.108 | 15.44 | 15.44 | -0.02 (-0.13%) | 58,480 |
| 5 Jul 2019 | USD | 15.21 | 15.8 | 14.99 | 15.46 | 15.46 | +0.19 (+1.24%) | 90,634 |
| 4 Jul 2019 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 14.85 | 15.49 | 14.71 | 15.27 | 15.27 | +0.46 (+3.11%) | 179,254 |
| 2 Jul 2019 | USD | 15.5 | 16.1288 | 14.18 | 14.81 | 14.81 | -0.69 (-4.45%) | 194,421 |
| 1 Jul 2019 | USD | 15.93 | 16.5546 | 14.97 | 15.5 | 15.5 | -0.36 (-2.27%) | 173,183 |
| 28 Jun 2019 | USD | 15.03 | 17.09 | 14.682 | 15.86 | 15.86 | +0.85 (+5.66%) | 787,357 |
| 27 Jun 2019 | USD | 15.09 | 15.205 | 14.85 | 15.01 | 15.01 | +0.01 (+0.07%) | 270,899 |
| 26 Jun 2019 | USD | 15.4 | 15.4131 | 14.48 | 15 | 15 | +0.05 (+0.33%) | 248,108 |
| 25 Jun 2019 | USD | 14.9 | 15.12 | 14.37 | 14.95 | 14.95 | +0.03 (+0.20%) | 220,523 |
| 24 Jun 2019 | USD | 14.81 | 15.1 | 14.49 | 14.92 | 14.92 | +0.3 (+2.05%) | 228,447 |
| 21 Jun 2019 | USD | 14.68 | 15.02 | 14.27 | 14.62 | 14.62 | +0.01 (+0.07%) | 516,305 |
| 20 Jun 2019 | USD | 15.5 | 15.5 | 14.3 | 14.61 | 14.61 | -2.52 (-14.71%) | 1,353,768 |
| 19 Jun 2019 | USD | 18.47 | 18.89 | 17.0008 | 17.13 | 17.13 | -3.11 (-15.37%) | 74,670 |
| 18 Jun 2019 | USD | 19.24 | 20.69 | 18.69 | 20.24 | 20.24 | +1.42 (+7.55%) | 46,604 |
| 17 Jun 2019 | USD | 17.35 | 19.51 | 17.16 | 18.82 | 18.82 | +1.73 (+10.12%) | 63,848 |
| 14 Jun 2019 | USD | 18.58 | 18.73 | 16.83 | 17.09 | 17.09 | -1.65 (-8.80%) | 73,216 |
| 13 Jun 2019 | USD | 17.62 | 18.99 | 17.4 | 18.74 | 18.74 | +1.25 (+7.15%) | 52,149 |
| 12 Jun 2019 | USD | 17.37 | 17.83 | 17.31 | 17.49 | 17.49 | +0.17 (+0.98%) | 38,510 |
| 11 Jun 2019 | USD | 17.78 | 17.8 | 16.95 | 17.32 | 17.32 | -0.24 (-1.37%) | 39,705 |
| 10 Jun 2019 | USD | 17.81 | 19.12 | 17.33 | 17.56 | 17.56 | -0.14 (-0.79%) | 47,959 |
| 7 Jun 2019 | USD | 17.21 | 17.9 | 16.54 | 17.7 | 17.7 | +0.5 (+2.91%) | 30,780 |
| 6 Jun 2019 | USD | 16.94 | 17.555 | 16.43 | 17.2 | 17.2 | +0.28 (+1.65%) | 34,747 |
| 5 Jun 2019 | USD | 17.66 | 17.7308 | 16.5 | 16.92 | 16.92 | -0.57 (-3.26%) | 83,595 |
| 4 Jun 2019 | USD | 18.26 | 18.79 | 17.22 | 17.49 | 17.49 | -0.74 (-4.06%) | 65,366 |
| 3 Jun 2019 | USD | 18.58 | 18.9 | 17.79 | 18.23 | 18.23 | -0.11 (-0.60%) | 88,916 |
| 31 May 2019 | USD | 18.37 | 18.94 | 17.99 | 18.34 | 18.34 | -0.43 (-2.29%) | 65,496 |
