| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | USD | 16.3 | 16.47 | 15.4 | 15.61 | 15.61 | -0.47 (-2.92%) | 1,070,544 |
| 28 Jun 2019 | USD | 16.12 | 16.44 | 15.93 | 16.08 | 16.08 | +0.02 (+0.12%) | 6,966,869 |
| 27 Jun 2019 | USD | 15.78 | 16.08 | 15.56 | 16.06 | 16.06 | +0.45 (+2.88%) | 1,416,542 |
| 26 Jun 2019 | USD | 15.82 | 16.17 | 15.54 | 15.61 | 15.61 | +0.53 (+3.51%) | 1,023,549 |
| 25 Jun 2019 | USD | 15.5 | 15.5 | 14.91 | 15.08 | 15.08 | -0.41 (-2.65%) | 1,473,742 |
| 24 Jun 2019 | USD | 15.56 | 15.7845 | 15.07 | 15.49 | 15.49 | -0.02 (-0.13%) | 1,461,541 |
| 21 Jun 2019 | USD | 16 | 16.53 | 15.49 | 15.51 | 15.51 | -0.46 (-2.88%) | 2,400,470 |
| 20 Jun 2019 | USD | 15.55 | 16.06 | 15.5 | 15.97 | 15.97 | +0.5 (+3.23%) | 1,988,612 |
| 19 Jun 2019 | USD | 15.57 | 15.81 | 15.06 | 15.47 | 15.47 | +0.32 (+2.11%) | 1,756,120 |
| 18 Jun 2019 | USD | 15.52 | 15.689 | 15.01 | 15.15 | 15.15 | -0.29 (-1.88%) | 780,197 |
| 17 Jun 2019 | USD | 15.26 | 15.66 | 15.05 | 15.44 | 15.44 | +0.18 (+1.18%) | 853,696 |
| 14 Jun 2019 | USD | 15.75 | 15.82 | 14.9701 | 15.26 | 15.26 | -0.41 (-2.62%) | 1,107,773 |
| 13 Jun 2019 | USD | 14.57 | 15.81 | 14.55 | 15.67 | 15.67 | +1.11 (+7.62%) | 1,909,431 |
| 12 Jun 2019 | USD | 15.13 | 15.163 | 14.42 | 14.56 | 14.56 | -0.57 (-3.77%) | 664,931 |
| 11 Jun 2019 | USD | 15.26 | 15.43 | 14.9 | 15.13 | 15.13 | +0.08 (+0.53%) | 819,563 |
| 10 Jun 2019 | USD | 14.53 | 15.6 | 14.5 | 15.05 | 15.05 | +0.66 (+4.59%) | 1,409,464 |
| 7 Jun 2019 | USD | 14.28 | 14.63 | 14.26 | 14.39 | 14.39 | +0.07 (+0.49%) | 765,314 |
| 6 Jun 2019 | USD | 14.26 | 14.3999 | 14.0825 | 14.32 | 14.32 | +0.14 (+0.99%) | 857,031 |
| 5 Jun 2019 | USD | 14.5 | 14.68 | 14.09 | 14.18 | 14.18 | -0.25 (-1.73%) | 899,885 |
| 4 Jun 2019 | USD | 14.32 | 14.5 | 14.11 | 14.43 | 14.43 | +0.13 (+0.91%) | 711,093 |
| 3 Jun 2019 | USD | 14.94 | 14.98 | 14.26 | 14.3 | 14.3 | -0.68 (-4.54%) | 914,327 |
| 31 May 2019 | USD | 14.91 | 15.1 | 14.61 | 14.98 | 14.98 | -0.06 (-0.40%) | 771,147 |
| 30 May 2019 | USD | 15.17 | 15.31 | 14.93 | 15.04 | 15.04 | 0.0 (0.0%) | 786,213 |
| 29 May 2019 | USD | 14.76 | 15.15 | 14.58 | 15.04 | 15.04 | +0.15 (+1.01%) | 2,214,138 |
| 28 May 2019 | USD | 15.63 | 15.8 | 14.85 | 14.89 | 14.89 | -0.76 (-4.86%) | 2,461,016 |
| 27 May 2019 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.81 | 16.18 | 15.61 | 15.65 | 15.65 | -0.07 (-0.45%) | 947,098 |
| 23 May 2019 | USD | 15.73 | 15.89 | 15.525 | 15.72 | 15.72 | -0.08 (-0.51%) | 804,522 |
| 22 May 2019 | USD | 15.92 | 15.945 | 15.62 | 15.8 | 15.8 | -0.04 (-0.25%) | 601,264 |
| 21 May 2019 | USD | 15.63 | 16.17 | 15.38 | 15.84 | 15.84 | +0.36 (+2.33%) | 1,017,021 |
