| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2019 | USD | 18.29 | 18.56 | 17.93 | 18.24 | 18.24 | +0.21 (+1.16%) | 110,727 |
| 19 Jun 2019 | USD | 18.4 | 18.4 | 17.95 | 18.03 | 18.03 | -0.39 (-2.12%) | 115,598 |
| 18 Jun 2019 | USD | 18.22 | 18.73 | 18.09 | 18.42 | 18.42 | +0.27 (+1.49%) | 87,658 |
| 17 Jun 2019 | USD | 18.26 | 18.39 | 17.99 | 18.15 | 18.15 | -0.06 (-0.33%) | 65,436 |
| 14 Jun 2019 | USD | 18.4 | 18.68 | 18.105 | 18.21 | 18.21 | -0.26 (-1.41%) | 62,131 |
| 13 Jun 2019 | USD | 18.31 | 18.49 | 18.01 | 18.47 | 18.47 | +0.34 (+1.88%) | 83,190 |
| 12 Jun 2019 | USD | 18.43 | 18.5185 | 17.96 | 18.13 | 18.13 | -0.34 (-1.84%) | 47,069 |
| 11 Jun 2019 | USD | 18.42 | 18.72 | 18.16 | 18.47 | 18.47 | +0.19 (+1.04%) | 82,584 |
| 10 Jun 2019 | USD | 18.34 | 18.84 | 18.22 | 18.28 | 18.28 | +0.1 (+0.55%) | 62,512 |
| 7 Jun 2019 | USD | 18.05 | 18.27 | 17.9 | 18.18 | 18.18 | +0.12 (+0.66%) | 56,140 |
| 6 Jun 2019 | USD | 18.04 | 18.19 | 17.82 | 18.06 | 18.06 | -0.07 (-0.39%) | 71,530 |
| 5 Jun 2019 | USD | 18.6 | 18.6 | 17.935 | 18.13 | 18.13 | -0.48 (-2.58%) | 73,092 |
| 4 Jun 2019 | USD | 18.24 | 18.63 | 18.15 | 18.61 | 18.61 | +0.61 (+3.39%) | 114,801 |
| 3 Jun 2019 | USD | 17.4 | 18.03 | 17.3913 | 18 | 18 | +0.57 (+3.27%) | 127,156 |
| 31 May 2019 | USD | 17.9 | 17.94 | 17.15 | 17.43 | 17.43 | -0.79 (-4.34%) | 127,807 |
| 30 May 2019 | USD | 18.27 | 18.68 | 18.04 | 18.22 | 18.22 | -0.09 (-0.49%) | 253,156 |
| 29 May 2019 | USD | 18.29 | 18.36 | 17.615 | 18.31 | 18.31 | -0.24 (-1.29%) | 163,762 |
| 28 May 2019 | USD | 18.48 | 18.72 | 18.09 | 18.55 | 18.55 | +0.13 (+0.71%) | 116,267 |
| 27 May 2019 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 18.56 | 18.61 | 18.27 | 18.42 | 18.42 | +0.01 (+0.05%) | 85,880 |
| 23 May 2019 | USD | 19.1 | 19.1 | 18.17 | 18.41 | 18.41 | -0.89 (-4.61%) | 234,213 |
| 22 May 2019 | USD | 19.65 | 19.8 | 19.25 | 19.3 | 19.3 | -0.49 (-2.48%) | 101,604 |
| 21 May 2019 | USD | 19.56 | 20.13 | 19.41 | 19.79 | 19.79 | +0.23 (+1.18%) | 154,731 |
| 20 May 2019 | USD | 19.47 | 19.71 | 19.27 | 19.56 | 19.56 | -0.06 (-0.31%) | 122,877 |
| 17 May 2019 | USD | 19.52 | 20.14 | 19.52 | 19.62 | 19.62 | -0.05 (-0.25%) | 151,519 |
| 16 May 2019 | USD | 19.83 | 19.83 | 19.25 | 19.67 | 19.67 | -0.12 (-0.61%) | 183,340 |
| 15 May 2019 | USD | 19.54 | 19.9 | 19.08 | 19.79 | 19.79 | -0.03 (-0.15%) | 110,235 |
| 14 May 2019 | USD | 19.96 | 19.96 | 19.41 | 19.82 | 19.82 | -0.09 (-0.45%) | 111,407 |
| 13 May 2019 | USD | 19.99 | 20.29 | 19.78 | 19.91 | 19.91 | -0.65 (-3.16%) | 127,715 |
| 10 May 2019 | USD | 20.85 | 20.85 | 19.99 | 20.56 | 20.56 | -0.38 (-1.81%) | 145,880 |
