| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | USD | 18.7 | 19.11 | 18.55 | 18.8 | 18.8 | -0.19 (-1.00%) | 156,427 |
| 11 Jan 2019 | USD | 18.85 | 19.2 | 18.85 | 18.99 | 18.99 | -0.01 (-0.05%) | 152,142 |
| 10 Jan 2019 | USD | 19.27 | 19.27 | 18.8561 | 19 | 19 | -0.34 (-1.76%) | 225,193 |
| 9 Jan 2019 | USD | 19.11 | 19.478 | 19.01 | 19.34 | 19.34 | +0.21 (+1.10%) | 195,339 |
| 8 Jan 2019 | USD | 18.87 | 19.2 | 18.81 | 19.13 | 19.13 | +0.43 (+2.30%) | 193,518 |
| 7 Jan 2019 | USD | 18.75 | 18.85 | 18.17 | 18.7 | 18.7 | +0.11 (+0.59%) | 187,315 |
| 4 Jan 2019 | USD | 17.95 | 18.97 | 17.95 | 18.59 | 18.59 | +0.72 (+4.03%) | 319,935 |
| 3 Jan 2019 | USD | 18.39 | 18.5 | 17.54 | 17.87 | 17.87 | -0.66 (-3.56%) | 230,986 |
| 2 Jan 2019 | USD | 17.85 | 18.73 | 17.51 | 18.53 | 18.53 | +0.42 (+2.32%) | 194,606 |
| 1 Jan 2019 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 18 | 18.33 | 17.6 | 18.11 | 18.11 | +0.25 (+1.40%) | 337,153 |
| 28 Dec 2018 | USD | 17.95 | 17.9888 | 17.34 | 17.86 | 17.86 | -0.04 (-0.22%) | 241,380 |
| 27 Dec 2018 | USD | 17.44 | 18.055 | 16.9 | 17.9 | 17.9 | +0.28 (+1.59%) | 244,064 |
| 26 Dec 2018 | USD | 18.29 | 18.42 | 16.83 | 17.62 | 17.62 | -0.48 (-2.65%) | 482,956 |
| 24 Dec 2018 | USD | 19.23 | 19.4 | 17.76 | 18.1 | 18.1 | -1.46 (-7.46%) | 207,612 |
| 21 Dec 2018 | USD | 21.11 | 21.1878 | 18.65 | 19.56 | 19.56 | -1.11 (-5.37%) | 4,138,139 |
| 20 Dec 2018 | USD | 19.76 | 21.34 | 19.76 | 20.67 | 20.67 | +0.63 (+3.14%) | 1,024,685 |
| 19 Dec 2018 | USD | 19.59 | 21.69 | 19.51 | 20.04 | 20.04 | +0.6 (+3.09%) | 1,069,771 |
| 18 Dec 2018 | USD | 18.43 | 19.69 | 18.1 | 19.44 | 19.44 | +1 (+5.42%) | 725,984 |
| 17 Dec 2018 | USD | 17.18 | 18.8 | 17.105 | 18.44 | 18.44 | +1.05 (+6.04%) | 1,031,335 |
| 14 Dec 2018 | USD | 16.58 | 17.44 | 16.3718 | 17.39 | 17.39 | +0.52 (+3.08%) | 325,304 |
| 13 Dec 2018 | USD | 16.47 | 17.079 | 16.14 | 16.87 | 16.87 | +0.38 (+2.30%) | 354,291 |
| 12 Dec 2018 | USD | 16.1 | 16.66 | 16.01 | 16.49 | 16.49 | +0.48 (+3.00%) | 389,160 |
| 11 Dec 2018 | USD | 17 | 17.14 | 15.82 | 16.01 | 16.01 | -0.58 (-3.50%) | 908,473 |
| 10 Dec 2018 | USD | 17.22 | 17.22 | 16.31 | 16.59 | 16.59 | -0.5 (-2.93%) | 214,117 |
| 7 Dec 2018 | USD | 17.86 | 18.29 | 17.05 | 17.09 | 17.09 | -0.95 (-5.27%) | 300,347 |
| 6 Dec 2018 | USD | 17.97 | 18.28 | 17.5 | 18.04 | 18.04 | -0.35 (-1.90%) | 189,739 |
| 4 Dec 2018 | USD | 19.28 | 19.28 | 18.19 | 18.39 | 18.39 | -0.5 (-2.65%) | 369,786 |
| 3 Dec 2018 | USD | 19.32 | 19.42 | 18.65 | 18.89 | 18.89 | +0.26 (+1.40%) | 251,385 |
| 30 Nov 2018 | USD | 18.21 | 19 | 18.05 | 18.63 | 18.63 | +0.58 (+3.21%) | 352,775 |
