| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | USD | 14.494 | 14.52 | 14.125 | 14.26 | 14.26 | -0.21 (-1.45%) | 46,274 |
| 7 Oct 2019 | USD | 14.595 | 14.68 | 14.35 | 14.47 | 14.47 | -0.05 (-0.34%) | 54,672 |
| 4 Oct 2019 | USD | 14.774 | 15.08 | 14.43 | 14.52 | 14.52 | +0.32 (+2.25%) | 109,391 |
| 3 Oct 2019 | USD | 14.56 | 14.56 | 13.72 | 14.2 | 14.2 | -0.863 (-5.73%) | 180,311 |
| 2 Oct 2019 | USD | 15.3 | 15.3 | 14.88 | 15.0633 | 15.0633 | -0.577 (-3.69%) | 45,995 |
| 1 Oct 2019 | USD | 15.861 | 16.425 | 15.53 | 15.64 | 15.64 | -0.3 (-1.88%) | 111,166 |
| 30 Sep 2019 | USD | 15.96 | 15.96 | 15.45 | 15.94 | 15.94 | -0.06 (-0.38%) | 119,735 |
| 27 Sep 2019 | USD | 16.909 | 17.04 | 15.9 | 16 | 16 | -0.98 (-5.77%) | 109,407 |
| 26 Sep 2019 | USD | 16.9917 | 16.9917 | 16.68 | 16.98 | 16.98 | -0.02 (-0.12%) | 26,720 |
| 25 Sep 2019 | USD | 17.021 | 17.18 | 16.5 | 17 | 17 | +0.15 (+0.89%) | 69,324 |
| 24 Sep 2019 | USD | 17.149 | 18.1 | 16.85 | 16.85 | 16.85 | -0.22 (-1.29%) | 253,015 |
| 23 Sep 2019 | USD | 16.98 | 17.333 | 16.98 | 17.07 | 17.07 | +0.13 (+0.77%) | 81,760 |
| 20 Sep 2019 | USD | 16.8189 | 17.13 | 16.8189 | 16.94 | 16.94 | +0.18 (+1.07%) | 81,521 |
| 19 Sep 2019 | USD | 16.814 | 16.94 | 16.27 | 16.76 | 16.76 | +0.08 (+0.48%) | 81,273 |
| 18 Sep 2019 | USD | 16.755 | 17 | 16.39 | 16.68 | 16.68 | -0.06 (-0.36%) | 107,233 |
| 17 Sep 2019 | USD | 16.11 | 16.74 | 16.11 | 16.74 | 16.74 | +1.08 (+6.90%) | 121,621 |
| 16 Sep 2019 | USD | 15.875 | 15.94 | 15.54 | 15.66 | 15.66 | -0.36 (-2.25%) | 40,971 |
| 13 Sep 2019 | USD | 15.804 | 16.11 | 15.67 | 16.02 | 16.02 | +0.29 (+1.84%) | 17,498 |
| 12 Sep 2019 | USD | 15.5 | 15.73 | 15.5 | 15.73 | 15.73 | +0.42 (+2.74%) | 12,218 |
| 11 Sep 2019 | USD | 15.044 | 15.31 | 14.91 | 15.31 | 15.31 | +0.35 (+2.34%) | 45,007 |
| 10 Sep 2019 | USD | 15.14 | 15.14 | 14.6 | 14.96 | 14.96 | -0.43 (-2.79%) | 68,303 |
| 9 Sep 2019 | USD | 16.5 | 16.5 | 15.21 | 15.39 | 15.39 | -1.07 (-6.50%) | 67,852 |
| 6 Sep 2019 | USD | 15.964 | 16.55 | 15.95 | 16.46 | 16.46 | +0.47 (+2.94%) | 123,968 |
| 5 Sep 2019 | USD | 15.964 | 16.03 | 15.835 | 15.99 | 15.99 | +0.02 (+0.13%) | 32,271 |
| 4 Sep 2019 | USD | 15.989 | 16.1 | 15.81 | 15.97 | 15.97 | +0.27 (+1.72%) | 35,296 |
| 3 Sep 2019 | USD | 15.621 | 16.36 | 15.6 | 15.7 | 15.7 | +0.076 (+0.49%) | 55,487 |
| 2 Sep 2019 | USD | 15.624 | 15.624 | 15.624 | 15.624 | 15.624 | -0.086 (-0.55%) | 0 |
| 30 Aug 2019 | USD | 15.73 | 15.95 | 15.5048 | 15.71 | 15.71 | -0.11 (-0.70%) | 44,922 |
| 29 Aug 2019 | USD | 15.81 | 16.1526 | 15.81 | 15.82 | 15.82 | +0.4 (+2.59%) | 13,235 |
| 28 Aug 2019 | USD | 15.52 | 15.53 | 15.2367 | 15.42 | 15.42 | +0.11 (+0.72%) | 34,978 |
