| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2019 | USD | 16.05 | 16.0899 | 15.5 | 16.03 | 16.03 | +0.03 (+0.19%) | 117,813 |
| 5 Feb 2019 | USD | 16.14 | 16.14 | 16 | 16 | 16 | -0.08 (-0.50%) | 32,848 |
| 4 Feb 2019 | USD | 16.27 | 16.27 | 16.0515 | 16.08 | 16.08 | -0.15 (-0.92%) | 17,158 |
| 1 Feb 2019 | USD | 16.3 | 16.49 | 16.1623 | 16.23 | 16.23 | +0.02 (+0.12%) | 17,496 |
| 31 Jan 2019 | USD | 16.44 | 16.79 | 15.89 | 16.21 | 16.21 | +0.05 (+0.31%) | 235,665 |
| 30 Jan 2019 | USD | 15.79 | 16.2295 | 15.79 | 16.16 | 16.16 | +0.35 (+2.21%) | 33,284 |
| 29 Jan 2019 | USD | 15.9018 | 15.95 | 15.8 | 15.81 | 15.81 | -0.09 (-0.57%) | 9,280 |
| 28 Jan 2019 | USD | 16 | 16.285 | 15.76 | 15.9 | 15.9 | -0.31 (-1.91%) | 48,230 |
| 25 Jan 2019 | USD | 16.1 | 16.5 | 15.93 | 16.21 | 16.21 | +0.06 (+0.37%) | 94,604 |
| 24 Jan 2019 | USD | 16.021 | 16.6938 | 15.97 | 16.15 | 16.15 | +0.05 (+0.31%) | 78,077 |
| 23 Jan 2019 | USD | 16.0724 | 16.43 | 16.0116 | 16.1 | 16.1 | +0.092 (+0.58%) | 19,762 |
| 22 Jan 2019 | USD | 16.0532 | 16.0899 | 15.79 | 16.0078 | 16.0078 | -0.012 (-0.08%) | 6,353 |
| 21 Jan 2019 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 16.17 | 16.599 | 15.53 | 16.02 | 16.02 | -0.18 (-1.11%) | 250,032 |
| 17 Jan 2019 | USD | 16.51 | 16.82 | 16.06 | 16.2 | 16.2 | -0.36 (-2.17%) | 26,922 |
| 16 Jan 2019 | USD | 16.22 | 17.21 | 16.15 | 16.56 | 16.56 | -0.03 (-0.18%) | 35,292 |
| 15 Jan 2019 | USD | 16.45 | 16.69 | 16.2254 | 16.59 | 16.59 | +0.34 (+2.09%) | 41,483 |
| 14 Jan 2019 | USD | 15.95 | 16.8692 | 15.95 | 16.25 | 16.25 | +0.24 (+1.50%) | 52,121 |
| 11 Jan 2019 | USD | 15.95 | 16.1 | 15.92 | 16.01 | 16.01 | +0.21 (+1.33%) | 63,553 |
| 10 Jan 2019 | USD | 16.25 | 16.25 | 15.75 | 15.8 | 15.8 | -0.45 (-2.77%) | 65,284 |
| 9 Jan 2019 | USD | 16.71 | 16.91 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 28,096 |
| 8 Jan 2019 | USD | 16.62 | 16.95 | 16.0984 | 16.5 | 16.5 | 0.0 (0.0%) | 47,921 |
| 7 Jan 2019 | USD | 17.05 | 17.28 | 16.441 | 16.5 | 16.5 | -0.55 (-3.23%) | 43,492 |
| 4 Jan 2019 | USD | 16.43 | 17.19 | 16.43 | 17.05 | 17.05 | +0.69 (+4.22%) | 17,224 |
| 3 Jan 2019 | USD | 16.4 | 16.8995 | 16.1 | 16.36 | 16.36 | +0.112 (+0.69%) | 9,629 |
| 2 Jan 2019 | USD | 15.75 | 16.47 | 15.75 | 16.2484 | 16.2484 | +0.278 (+1.74%) | 18,690 |
| 1 Jan 2019 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.98 | 17.2256 | 15.5876 | 15.97 | 15.97 | -0.66 (-3.97%) | 32,868 |
| 28 Dec 2018 | USD | 15 | 16.7131 | 14.72 | 16.63 | 16.63 | +1.64 (+10.94%) | 50,767 |
| 27 Dec 2018 | USD | 14.45 | 14.99 | 13.75 | 14.99 | 14.99 | +0.34 (+2.32%) | 34,071 |
