| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | USD | 10.32 | 10.62 | 9.855 | 9.93 | 49.65 | -0.44 (-4.24%) | 1,754,325 |
| 5 Jul 2019 | USD | 10.31 | 10.55 | 10.15 | 10.37 | 51.85 | +0.03 (+0.29%) | 728,798 |
| 4 Jul 2019 | USD | 10.34 | 10.34 | 10.34 | 10.34 | 51.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 10.52 | 10.67 | 10.31 | 10.34 | 51.7 | -0.11 (-1.05%) | 387,351 |
| 2 Jul 2019 | USD | 10.99 | 10.99 | 10.41 | 10.45 | 52.25 | -0.53 (-4.83%) | 841,463 |
| 1 Jul 2019 | USD | 11.36 | 11.52 | 10.67 | 10.98 | 54.9 | -0.11 (-0.99%) | 1,455,075 |
| 28 Jun 2019 | USD | 10.74 | 11.25 | 10.74 | 11.09 | 55.45 | +0.4 (+3.74%) | 2,637,057 |
| 27 Jun 2019 | USD | 10.53 | 10.85 | 10.53 | 10.69 | 53.45 | +0.29 (+2.79%) | 1,557,480 |
| 26 Jun 2019 | USD | 10.37 | 10.69 | 10.2 | 10.4 | 52 | +0.08 (+0.78%) | 946,959 |
| 25 Jun 2019 | USD | 10.59 | 10.59 | 10.27 | 10.32 | 51.6 | -0.23 (-2.18%) | 756,501 |
| 24 Jun 2019 | USD | 10.74 | 10.81 | 10.55 | 10.55 | 52.75 | -0.2 (-1.86%) | 715,044 |
| 21 Jun 2019 | USD | 10.7 | 10.82 | 10.56 | 10.75 | 53.75 | 0.0 (0.0%) | 1,350,752 |
| 20 Jun 2019 | USD | 10.39 | 10.88 | 10.31 | 10.75 | 53.75 | +0.6 (+5.91%) | 1,015,470 |
| 19 Jun 2019 | USD | 10.48 | 10.48 | 10.12 | 10.15 | 50.75 | -0.27 (-2.59%) | 1,131,538 |
| 18 Jun 2019 | USD | 10.24 | 10.64 | 10.1803 | 10.42 | 52.1 | +0.29 (+2.86%) | 749,960 |
| 17 Jun 2019 | USD | 10.04 | 10.25 | 9.8001 | 10.13 | 50.65 | +0.09 (+0.90%) | 999,289 |
| 14 Jun 2019 | USD | 10.64 | 10.66 | 9.88 | 10.04 | 50.2 | -0.65 (-6.08%) | 1,497,543 |
| 13 Jun 2019 | USD | 10.48 | 10.7363 | 10.2 | 10.69 | 53.45 | +0.07 (+0.66%) | 929,251 |
| 12 Jun 2019 | USD | 10.95 | 11.03 | 10.54 | 10.62 | 53.1 | -0.42 (-3.80%) | 1,143,479 |
| 11 Jun 2019 | USD | 11.1 | 11.31 | 10.93 | 11.04 | 55.2 | +0.11 (+1.01%) | 959,726 |
| 10 Jun 2019 | USD | 10.61 | 11.21 | 10.61 | 10.93 | 54.65 | +0.49 (+4.69%) | 912,884 |
| 7 Jun 2019 | USD | 10.6 | 10.66 | 10.32 | 10.44 | 52.2 | -0.15 (-1.42%) | 1,333,191 |
| 6 Jun 2019 | USD | 10.62 | 10.81 | 9.92 | 10.59 | 52.95 | -0.17 (-1.58%) | 1,574,921 |
| 5 Jun 2019 | USD | 11.42 | 11.49 | 10.31 | 10.76 | 53.8 | -0.62 (-5.45%) | 1,283,233 |
| 4 Jun 2019 | USD | 11.09 | 11.4753 | 10.875 | 11.38 | 56.9 | +0.65 (+6.06%) | 2,878,722 |
| 3 Jun 2019 | USD | 9.97 | 10.8267 | 9.85 | 10.73 | 53.65 | +0.79 (+7.95%) | 1,752,315 |
| 31 May 2019 | USD | 10.3 | 10.37 | 9.91 | 9.94 | 49.7 | -0.8 (-7.45%) | 2,586,599 |
| 30 May 2019 | USD | 10.88 | 11.26 | 10.65 | 10.74 | 53.7 | -0.28 (-2.54%) | 948,923 |
| 29 May 2019 | USD | 10.88 | 11.07 | 10.62 | 11.02 | 55.1 | +0.1 (+0.92%) | 1,355,514 |
| 28 May 2019 | USD | 10.84 | 10.95 | 10.6519 | 10.92 | 54.6 | +0.09 (+0.83%) | 1,117,561 |
