| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 13.86 | 14.1334 | 13.7007 | 14.08 | 352 | +0.22 (+1.59%) | 416,560 |
| 3 Oct 2019 | USD | 13.7 | 14.17 | 13.46 | 13.86 | 346.5 | +0.12 (+0.87%) | 467,341 |
| 2 Oct 2019 | USD | 13.16 | 13.81 | 12.55 | 13.74 | 343.5 | +0.5 (+3.78%) | 564,131 |
| 1 Oct 2019 | USD | 14.17 | 14.31 | 13.03 | 13.24 | 331 | -0.88 (-6.23%) | 726,143 |
| 30 Sep 2019 | USD | 13.41 | 14.23 | 13.085 | 14.12 | 353 | +0.665 (+4.94%) | 849,308 |
| 27 Sep 2019 | USD | 11.85 | 13.5482 | 11.5 | 13.455 | 336.375 | -0.125 (-0.92%) | 1,386,369 |
| 26 Sep 2019 | USD | 14.3 | 14.315 | 13.41 | 13.58 | 339.5 | -0.71 (-4.97%) | 557,561 |
| 25 Sep 2019 | USD | 14.52 | 15.04 | 14.16 | 14.29 | 357.25 | -0.44 (-2.99%) | 572,955 |
| 24 Sep 2019 | USD | 15 | 15.32 | 14.33 | 14.73 | 368.25 | -0.27 (-1.80%) | 746,689 |
| 23 Sep 2019 | USD | 15.8 | 15.88 | 14.81 | 15 | 375 | -0.81 (-5.12%) | 797,386 |
| 20 Sep 2019 | USD | 15.19 | 15.94 | 15.095 | 15.81 | 395.25 | +0.58 (+3.81%) | 2,471,407 |
| 19 Sep 2019 | USD | 15.2 | 15.59 | 14.825 | 15.23 | 380.75 | -0.01 (-0.07%) | 371,983 |
| 18 Sep 2019 | USD | 15.54 | 15.93 | 15 | 15.24 | 381 | -0.4 (-2.56%) | 466,728 |
| 17 Sep 2019 | USD | 14.81 | 15.975 | 14.51 | 15.64 | 391 | +0.65 (+4.34%) | 787,376 |
| 16 Sep 2019 | USD | 14.4 | 15.105 | 14.05 | 14.99 | 374.75 | -0.17 (-1.12%) | 1,631,936 |
| 13 Sep 2019 | USD | 17 | 17.5115 | 15.1 | 15.16 | 379 | -0.42 (-2.70%) | 872,463 |
| 12 Sep 2019 | USD | 16.47 | 16.47 | 15.16 | 15.58 | 389.5 | -0.66 (-4.06%) | 765,036 |
| 11 Sep 2019 | USD | 15.85 | 16.28 | 15.65 | 16.24 | 406 | +0.62 (+3.97%) | 1,007,129 |
| 10 Sep 2019 | USD | 14.7 | 15.63 | 14.66 | 15.62 | 390.5 | +0.88 (+5.97%) | 783,153 |
| 9 Sep 2019 | USD | 14.08 | 14.78 | 13.4705 | 14.74 | 368.5 | +0.74 (+5.29%) | 803,815 |
| 6 Sep 2019 | USD | 13.95 | 14.345 | 13.56 | 14 | 350 | +0.06 (+0.43%) | 456,683 |
| 5 Sep 2019 | USD | 12.95 | 14.12 | 12.89 | 13.94 | 348.5 | +1.35 (+10.72%) | 899,035 |
| 4 Sep 2019 | USD | 12.75 | 13.18 | 12.15 | 12.59 | 314.75 | -0.03 (-0.24%) | 999,651 |
| 3 Sep 2019 | USD | 13.43 | 13.57 | 12.42 | 12.62 | 315.5 | -0.88 (-6.52%) | 581,796 |
| 2 Sep 2019 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 337.5 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 13.92 | 14.06 | 13.45 | 13.5 | 337.5 | -0.31 (-2.24%) | 772,632 |
| 29 Aug 2019 | USD | 13.8 | 13.96 | 13.38 | 13.81 | 345.25 | +0.15 (+1.10%) | 427,277 |
| 28 Aug 2019 | USD | 13.02 | 13.74 | 12.91 | 13.66 | 341.5 | +0.53 (+4.04%) | 276,790 |
| 27 Aug 2019 | USD | 13.6 | 13.98 | 13.04 | 13.13 | 328.25 | -0.33 (-2.45%) | 469,599 |
| 26 Aug 2019 | USD | 13.24 | 13.5 | 12.84 | 13.46 | 336.5 | +0.4 (+3.06%) | 580,839 |
