| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | USD | 17.62 | 17.83 | 17.51 | 17.75 | 17.75 | +0.15 (+0.85%) | 534,450 |
| 11 Jun 2019 | USD | 17.72 | 17.79 | 17.47 | 17.6 | 17.6 | -0.05 (-0.28%) | 654,949 |
| 10 Jun 2019 | USD | 17.52 | 17.9 | 17.39 | 17.65 | 17.65 | +0.15 (+0.86%) | 684,512 |
| 7 Jun 2019 | USD | 16.59 | 17.54 | 16.38 | 17.5 | 17.5 | +0.88 (+5.29%) | 1,142,330 |
| 6 Jun 2019 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 3 Jun 2019 | USD | 16.9 | 17 | 16.53 | 16.62 | 16.62 | -0.3 (-1.77%) | 301,905 |
| 31 May 2019 | USD | 16.51 | 16.92 | 16.3 | 16.92 | 16.92 | +0.41 (+2.48%) | 1,399,397 |
| 30 May 2019 | USD | 16.21 | 16.51 | 16.2 | 16.51 | 16.51 | +0.37 (+2.29%) | 1,222,128 |
| 29 May 2019 | USD | 16.23 | 16.28 | 15.89 | 16.14 | 16.14 | -0.04 (-0.25%) | 1,412,713 |
| 28 May 2019 | USD | 15.84 | 16.47 | 15.79 | 16.18 | 16.18 | +0.44 (+2.80%) | 1,115,837 |
| 27 May 2019 | USD | 15.99 | 16.19 | 15.64 | 15.74 | 15.74 | +0.11 (+0.70%) | 1,354,349 |
| 24 May 2019 | USD | 15.26 | 15.84 | 15.26 | 15.63 | 15.63 | +0.38 (+2.49%) | 944,069 |
| 23 May 2019 | USD | 15.4 | 15.53 | 15.05 | 15.25 | 15.25 | -0.16 (-1.04%) | 925,901 |
| 22 May 2019 | USD | 16.08 | 16.11 | 15.41 | 15.41 | 15.41 | -0.76 (-4.70%) | 821,106 |
| 21 May 2019 | USD | 16.33 | 16.41 | 15.94 | 16.17 | 16.17 | -0.15 (-0.92%) | 746,102 |
| 20 May 2019 | USD | 16.36 | 16.45 | 16.19 | 16.32 | 16.32 | -0.06 (-0.37%) | 450,026 |
| 17 May 2019 | USD | 16.28 | 16.51 | 16.04 | 16.38 | 16.38 | +0.06 (+0.37%) | 668,375 |
| 16 May 2019 | USD | 16.78 | 16.9 | 16.32 | 16.32 | 16.32 | -0.42 (-2.51%) | 764,402 |
| 15 May 2019 | USD | 16.58 | 16.83 | 16.18 | 16.74 | 16.74 | +0.16 (+0.97%) | 898,389 |
| 14 May 2019 | USD | 16.66 | 16.79 | 16.41 | 16.58 | 16.58 | -0.05 (-0.30%) | 839,896 |
| 13 May 2019 | USD | 17.05 | 17.08 | 16.38 | 16.63 | 16.63 | -0.39 (-2.29%) | 731,153 |
| 10 May 2019 | USD | 17.5 | 17.64 | 16.93 | 17.02 | 17.02 | -0.48 (-2.74%) | 945,360 |
| 9 May 2019 | USD | 17.62 | 17.65 | 17.17 | 17.5 | 17.5 | -0.1 (-0.57%) | 998,563 |
| 8 May 2019 | USD | 17.8 | 17.88 | 17.45 | 17.6 | 17.6 | -0.06 (-0.34%) | 1,181,336 |
| 7 May 2019 | USD | 18.01 | 18.21 | 17.62 | 17.66 | 17.66 | -0.99 (-5.31%) | 1,532,168 |
| 6 May 2019 | USD | 18.67 | 18.67 | 18 | 18.65 | 18.65 | -0.05 (-0.27%) | 969,148 |
| 3 May 2019 | USD | 18.75 | 18.78 | 18.42 | 18.7 | 18.7 | +0.03 (+0.16%) | 1,552,128 |
| 2 May 2019 | USD | 17.98 | 18.83 | 17.94 | 18.67 | 18.67 | +0.74 (+4.13%) | 1,731,453 |
