| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 16.08 | 16.08 | 15.6817 | 15.6817 | 15.6817 | -0.438 (-2.72%) | 4,788 |
| 26 Sep 2019 | USD | 16.18 | 16.18 | 16.0435 | 16.12 | 16.12 | +0.04 (+0.25%) | 10,742 |
| 25 Sep 2019 | USD | 15.9288 | 16.08 | 15.77 | 16.08 | 16.08 | +0.19 (+1.20%) | 4,469 |
| 24 Sep 2019 | USD | 16.31 | 16.31 | 15.83 | 15.89 | 15.89 | -0.35 (-2.16%) | 14,366 |
| 23 Sep 2019 | USD | 16.26 | 16.27 | 16.191 | 16.24 | 16.24 | -0.027 (-0.17%) | 7,052 |
| 20 Sep 2019 | USD | 16.48 | 16.48 | 16.2397 | 16.2673 | 16.2673 | -0.117 (-0.72%) | 1,822 |
| 19 Sep 2019 | USD | 16.33 | 16.51 | 16.33 | 16.3845 | 16.3845 | +0.074 (+0.46%) | 10,928 |
| 18 Sep 2019 | USD | 16.33 | 16.3579 | 16.12 | 16.31 | 16.31 | -0.073 (-0.44%) | 17,062 |
| 17 Sep 2019 | USD | 16.29 | 16.41 | 16.29 | 16.3827 | 16.3827 | -0.007 (-0.04%) | 7,605 |
| 16 Sep 2019 | USD | 16.31 | 16.39 | 16.3 | 16.39 | 16.39 | +0.014 (+0.09%) | 7,802 |
| 13 Sep 2019 | USD | 16.4017 | 16.44 | 16.37 | 16.3758 | 16.3758 | -0.064 (-0.39%) | 5,242 |
| 12 Sep 2019 | USD | 16.41 | 16.5462 | 16.4 | 16.4402 | 16.4402 | +0.12 (+0.74%) | 7,251 |
| 11 Sep 2019 | USD | 16.38 | 16.386 | 16.32 | 16.32 | 16.32 | +0.04 (+0.25%) | 5,504 |
| 10 Sep 2019 | USD | 16.3 | 16.3 | 16.1585 | 16.28 | 16.28 | -0.06 (-0.37%) | 40,430 |
| 9 Sep 2019 | USD | 16.35 | 16.3614 | 16.2958 | 16.34 | 16.34 | -0.07 (-0.43%) | 4,779 |
| 6 Sep 2019 | USD | 16.39 | 16.48 | 16.39 | 16.41 | 16.41 | +0.01 (+0.06%) | 10,364 |
| 5 Sep 2019 | USD | 16.37 | 16.51 | 16.3305 | 16.4 | 16.4 | +0.23 (+1.42%) | 11,252 |
| 4 Sep 2019 | USD | 16.1238 | 16.175 | 16.075 | 16.17 | 16.17 | +0.268 (+1.68%) | 20,459 |
| 3 Sep 2019 | USD | 16.03 | 16.03 | 15.844 | 15.9021 | 15.9021 | -0.198 (-1.23%) | 4,999 |
| 2 Sep 2019 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.1 | 16.1355 | 16.001 | 16.1 | 16.1 | +0.04 (+0.25%) | 10,774 |
| 29 Aug 2019 | USD | 15.9 | 16.0775 | 15.9 | 16.06 | 16.06 | +0.3 (+1.90%) | 5,507 |
| 28 Aug 2019 | USD | 15.7009 | 15.8171 | 15.68 | 15.76 | 15.76 | -0.04 (-0.25%) | 9,081 |
| 27 Aug 2019 | USD | 16 | 16.13 | 15.75 | 15.8 | 15.8 | +0.02 (+0.13%) | 52,286 |
| 26 Aug 2019 | USD | 15.91 | 15.91 | 15.7213 | 15.78 | 15.78 | +0.17 (+1.09%) | 4,679 |
| 23 Aug 2019 | USD | 15.96 | 16.1 | 15.61 | 15.61 | 15.61 | -0.54 (-3.34%) | 14,251 |
| 22 Aug 2019 | USD | 16.08 | 16.15 | 15.975 | 16.15 | 16.15 | -0.02 (-0.12%) | 4,063 |
| 21 Aug 2019 | USD | 16.18 | 16.21 | 16.14 | 16.17 | 16.17 | +0.184 (+1.15%) | 2,501 |
| 20 Aug 2019 | USD | 16.05 | 16.05 | 15.979 | 15.9857 | 15.9857 | -0.024 (-0.15%) | 2,540 |
| 19 Aug 2019 | USD | 15.95 | 16.056 | 15.95 | 16.01 | 16.01 | +0.23 (+1.46%) | 23,507 |
