| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 15.12 | 15.23 | 14.95 | 15.02 | 15.02 | -0.12 (-0.79%) | 66,286 |
| 26 Sep 2019 | USD | 15.58 | 15.58 | 15.1 | 15.14 | 15.14 | -0.46 (-2.95%) | 68,870 |
| 25 Sep 2019 | USD | 15.32 | 15.72 | 15.17 | 15.6 | 15.6 | +0.36 (+2.36%) | 86,047 |
| 24 Sep 2019 | USD | 15.42 | 15.51 | 15.06 | 15.24 | 15.24 | -0.18 (-1.17%) | 102,676 |
| 23 Sep 2019 | USD | 15 | 15.45 | 15 | 15.42 | 15.42 | +0.34 (+2.25%) | 77,528 |
| 20 Sep 2019 | USD | 14.93 | 15.26 | 14.77 | 15.08 | 15.08 | +0.15 (+1.00%) | 355,956 |
| 19 Sep 2019 | USD | 15.05 | 15.14 | 14.86 | 14.93 | 14.93 | -0.02 (-0.13%) | 176,312 |
| 18 Sep 2019 | USD | 15.11 | 15.11 | 14.87 | 14.95 | 14.95 | -0.14 (-0.93%) | 95,458 |
| 17 Sep 2019 | USD | 14.78 | 15.14 | 14.72 | 15.09 | 15.09 | +0.24 (+1.62%) | 136,288 |
| 16 Sep 2019 | USD | 14.86 | 14.87 | 14.67 | 14.85 | 14.85 | -0.07 (-0.47%) | 110,667 |
| 13 Sep 2019 | USD | 15.27 | 15.27 | 14.82 | 14.92 | 14.92 | -0.28 (-1.84%) | 104,019 |
| 12 Sep 2019 | USD | 15.35 | 15.35 | 15.13 | 15.2 | 15.2 | -0.08 (-0.52%) | 169,140 |
| 11 Sep 2019 | USD | 15.2 | 15.35 | 15.1 | 15.28 | 15.28 | +0.14 (+0.92%) | 123,606 |
| 10 Sep 2019 | USD | 14.98 | 15.3 | 14.87 | 15.14 | 15.14 | +0.15 (+1.00%) | 113,740 |
| 9 Sep 2019 | USD | 14.9 | 15.05 | 14.6577 | 14.99 | 14.99 | +0.11 (+0.74%) | 73,865 |
| 6 Sep 2019 | USD | 14.96 | 15.13 | 14.82 | 14.88 | 14.88 | +0.04 (+0.27%) | 109,417 |
| 5 Sep 2019 | USD | 15.06 | 15.1183 | 14.76 | 14.84 | 14.84 | -0.01 (-0.07%) | 138,728 |
| 4 Sep 2019 | USD | 14.99 | 15.3 | 14.62 | 14.85 | 14.85 | -0.14 (-0.93%) | 167,746 |
| 3 Sep 2019 | USD | 15.46 | 15.64 | 14.99 | 14.99 | 14.99 | -0.77 (-4.89%) | 137,105 |
| 2 Sep 2019 | USD | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.49 | 16.06 | 15.42 | 15.76 | 15.76 | +0.53 (+3.48%) | 105,385 |
| 29 Aug 2019 | USD | 15.25 | 15.57 | 14.41 | 15.23 | 15.23 | +1.33 (+9.57%) | 206,940 |
| 28 Aug 2019 | USD | 13.92 | 13.95 | 13.611 | 13.9 | 13.9 | +0.06 (+0.43%) | 85,093 |
| 27 Aug 2019 | USD | 14.08 | 14.1072 | 13.8 | 13.84 | 13.84 | -0.16 (-1.14%) | 53,975 |
| 26 Aug 2019 | USD | 14.04 | 14.0605 | 13.9 | 14 | 14 | +0.16 (+1.16%) | 48,211 |
| 23 Aug 2019 | USD | 14.38 | 14.48 | 13.78 | 13.84 | 13.84 | -0.6 (-4.16%) | 54,150 |
| 22 Aug 2019 | USD | 14.63 | 14.67 | 14.33 | 14.44 | 14.44 | -0.11 (-0.76%) | 32,097 |
| 21 Aug 2019 | USD | 14.5 | 14.5911 | 14.39 | 14.55 | 14.55 | +0.22 (+1.54%) | 28,669 |
| 20 Aug 2019 | USD | 14.03 | 14.47 | 14.03 | 14.33 | 14.33 | +0.26 (+1.85%) | 50,545 |
| 19 Aug 2019 | USD | 14.14 | 14.21 | 14.02 | 14.07 | 14.07 | +0.09 (+0.64%) | 34,327 |
