| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | USD | 11.85 | 12.1598 | 11.35 | 11.71 | 117.1 | -0.04 (-0.34%) | 209,877 |
| 23 Jan 2019 | USD | 12.22 | 12.8 | 11.71 | 11.75 | 117.5 | -0.41 (-3.37%) | 231,147 |
| 22 Jan 2019 | USD | 12.26 | 12.59 | 11.71 | 12.16 | 121.6 | -0.29 (-2.33%) | 385,656 |
| 21 Jan 2019 | USD | 12.45 | 12.45 | 12.45 | 12.45 | 124.5 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 15.13 | 15.51 | 12.445 | 12.45 | 124.5 | -2.82 (-18.47%) | 527,038 |
| 17 Jan 2019 | USD | 15.91 | 16.2 | 15.17 | 15.27 | 152.7 | -0.66 (-4.14%) | 476,079 |
| 16 Jan 2019 | USD | 16.03 | 16.87 | 15.81 | 15.93 | 159.3 | -0.48 (-2.93%) | 163,338 |
| 15 Jan 2019 | USD | 15.68 | 16.54 | 15.44 | 16.41 | 164.1 | +0.79 (+5.06%) | 103,524 |
| 14 Jan 2019 | USD | 15.67 | 16.37 | 15.5465 | 15.62 | 156.2 | -0.22 (-1.39%) | 123,918 |
| 11 Jan 2019 | USD | 16.08 | 16.23 | 15.73 | 15.84 | 158.4 | -0.22 (-1.37%) | 122,979 |
| 10 Jan 2019 | USD | 16.25 | 16.35 | 15.7 | 16.06 | 160.6 | -0.12 (-0.74%) | 124,811 |
| 9 Jan 2019 | USD | 16.2 | 16.6064 | 16.13 | 16.18 | 161.8 | -0.09 (-0.55%) | 204,219 |
| 8 Jan 2019 | USD | 16.03 | 16.855 | 16 | 16.27 | 162.7 | +0.27 (+1.69%) | 220,352 |
| 7 Jan 2019 | USD | 16.23 | 16.46 | 15.78 | 16 | 160 | -0.26 (-1.60%) | 282,479 |
| 4 Jan 2019 | USD | 16.06 | 16.59 | 16.045 | 16.26 | 162.6 | -0.04 (-0.25%) | 295,535 |
| 3 Jan 2019 | USD | 16.5 | 16.7 | 16.25 | 16.3 | 163 | -0.36 (-2.16%) | 218,985 |
| 2 Jan 2019 | USD | 16.08 | 16.82 | 16.08 | 16.66 | 166.6 | +0.4 (+2.46%) | 293,553 |
| 1 Jan 2019 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 162.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.8 | 17.07 | 15.76 | 16.26 | 162.6 | -0.52 (-3.10%) | 206,911 |
| 28 Dec 2018 | USD | 16.68 | 17.16 | 16.01 | 16.78 | 167.8 | +0.01 (+0.06%) | 383,244 |
| 27 Dec 2018 | USD | 17.25 | 17.46 | 16 | 16.77 | 167.7 | -0.48 (-2.78%) | 224,956 |
| 26 Dec 2018 | USD | 16.09 | 17.25 | 15.992 | 17.25 | 172.5 | +1.28 (+8.02%) | 305,725 |
| 24 Dec 2018 | USD | 15.39 | 16.285 | 14.5882 | 15.97 | 159.7 | +0.52 (+3.37%) | 292,009 |
| 21 Dec 2018 | USD | 16 | 16.29 | 14.7 | 15.45 | 154.5 | -0.5 (-3.13%) | 3,410,529 |
| 20 Dec 2018 | USD | 15.95 | 16.41 | 15.33 | 15.95 | 159.5 | +0.21 (+1.33%) | 389,160 |
| 19 Dec 2018 | USD | 15.46 | 17.41 | 15.28 | 15.74 | 157.4 | +0.3 (+1.94%) | 564,081 |
| 18 Dec 2018 | USD | 15.29 | 16.095 | 15.01 | 15.44 | 154.4 | +0.33 (+2.18%) | 413,965 |
| 17 Dec 2018 | USD | 15.8 | 15.8 | 15.02 | 15.11 | 151.1 | -0.8 (-5.03%) | 369,774 |
| 14 Dec 2018 | USD | 16.04 | 16.67 | 15.26 | 15.91 | 159.1 | -0.62 (-3.75%) | 326,336 |
| 13 Dec 2018 | USD | 15.6 | 16.7 | 15.2801 | 16.53 | 165.3 | +0.79 (+5.02%) | 349,919 |
