| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2019 | USD | 16.08 | 16.36 | 16.01 | 16.31 | 16.31 | +0.31 (+1.94%) | 625,982 |
| 7 Aug 2019 | USD | 15.58 | 16.13 | 15.47 | 16 | 16 | +0.48 (+3.09%) | 702,611 |
| 6 Aug 2019 | USD | 15.34 | 15.59 | 15.29 | 15.52 | 15.52 | +0.19 (+1.24%) | 584,699 |
| 5 Aug 2019 | USD | 15.74 | 15.8 | 15.17 | 15.33 | 15.33 | -0.4 (-2.54%) | 706,373 |
| 2 Aug 2019 | USD | 15.56 | 15.905 | 15.56 | 15.73 | 15.73 | +0.19 (+1.22%) | 654,373 |
| 1 Aug 2019 | USD | 15.41 | 15.75 | 15.41 | 15.54 | 15.54 | +0.13 (+0.84%) | 604,623 |
| 31 Jul 2019 | USD | 15.58 | 15.78 | 15.38 | 15.41 | 15.41 | -0.08 (-0.52%) | 746,628 |
| 30 Jul 2019 | USD | 15.34 | 15.585 | 15.3 | 15.49 | 15.49 | +0.15 (+0.98%) | 627,523 |
| 29 Jul 2019 | USD | 15.34 | 15.52 | 15.25 | 15.34 | 15.34 | +0.07 (+0.46%) | 599,121 |
| 26 Jul 2019 | USD | 15.2 | 15.3 | 15.18 | 15.27 | 15.27 | +0.08 (+0.53%) | 404,354 |
| 25 Jul 2019 | USD | 15.15 | 15.25 | 15.09 | 15.19 | 15.19 | +0.03 (+0.20%) | 621,707 |
| 24 Jul 2019 | USD | 14.79 | 15.16 | 14.79 | 15.16 | 15.16 | +0.38 (+2.57%) | 780,570 |
| 23 Jul 2019 | USD | 14.69 | 15.28 | 14.69 | 14.78 | 14.78 | +0.16 (+1.09%) | 1,356,152 |
| 22 Jul 2019 | USD | 14.58 | 14.73 | 14.36 | 14.62 | 14.62 | +0.04 (+0.27%) | 798,831 |
| 19 Jul 2019 | USD | 14.81 | 14.905 | 14.58 | 14.58 | 14.58 | -0.28 (-1.88%) | 631,752 |
| 18 Jul 2019 | USD | 14.77 | 14.92 | 14.7 | 14.86 | 14.86 | +0.06 (+0.41%) | 391,015 |
| 17 Jul 2019 | USD | 14.6 | 14.85 | 14.57 | 14.8 | 14.8 | +0.18 (+1.23%) | 458,392 |
| 16 Jul 2019 | USD | 14.43 | 14.64 | 14.43 | 14.62 | 14.62 | +0.19 (+1.32%) | 569,481 |
| 15 Jul 2019 | USD | 14.35 | 14.5 | 14.3 | 14.43 | 14.43 | +0.16 (+1.12%) | 688,368 |
| 12 Jul 2019 | USD | 14.67 | 14.72 | 14.22 | 14.27 | 14.27 | -0.42 (-2.86%) | 1,138,711 |
| 11 Jul 2019 | USD | 14.85 | 14.9 | 14.59 | 14.69 | 14.69 | -0.17 (-1.14%) | 567,923 |
| 10 Jul 2019 | USD | 14.62 | 14.905 | 14.61 | 14.86 | 14.86 | +0.27 (+1.85%) | 909,216 |
| 9 Jul 2019 | USD | 14.53 | 14.6 | 14.465 | 14.59 | 14.59 | +0.06 (+0.41%) | 648,686 |
| 8 Jul 2019 | USD | 14.53 | 14.57 | 14.4701 | 14.53 | 14.53 | -0.03 (-0.21%) | 846,058 |
| 5 Jul 2019 | USD | 14.69 | 14.716 | 14.48 | 14.56 | 14.56 | -0.21 (-1.42%) | 780,000 |
| 4 Jul 2019 | USD | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 14.64 | 14.85 | 14.6 | 14.77 | 14.77 | +0.22 (+1.51%) | 617,548 |
| 2 Jul 2019 | USD | 14.33 | 14.59 | 14.33 | 14.55 | 14.55 | +0.26 (+1.82%) | 1,328,738 |
| 1 Jul 2019 | USD | 14.37 | 14.43 | 14.18 | 14.29 | 14.29 | -0.01 (-0.07%) | 974,015 |
| 28 Jun 2019 | USD | 14.08 | 14.35 | 14.08 | 14.3 | 14.3 | +0.21 (+1.49%) | 2,316,988 |
