| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 8.7 | 8.82 | 8.61 | 8.76 | 11.5263 | +0.18 (+2.10%) | 351,033 |
| 20 Aug 2019 | USD | 8.7 | 8.77 | 8.56 | 8.58 | 11.2895 | -0.186 (-2.12%) | 852,668 |
| 19 Aug 2019 | USD | 8.81 | 8.82 | 8.76 | 8.766 | 11.5342 | -0.034 (-0.39%) | 625,702 |
| 16 Aug 2019 | USD | 8.73 | 8.8 | 8.7 | 8.8 | 11.5789 | -0.14 (-1.57%) | 1,050,966 |
| 15 Aug 2019 | USD | 9.11 | 9.11 | 8.83 | 8.94 | 11.7632 | -0.01 (-0.11%) | 339,541 |
| 14 Aug 2019 | USD | 9.03 | 9.2 | 8.89 | 8.95 | 11.7763 | -0.19 (-2.08%) | 303,514 |
| 13 Aug 2019 | USD | 9.1 | 9.426 | 9.09 | 9.14 | 12.0263 | +0.01 (+0.11%) | 296,896 |
| 12 Aug 2019 | USD | 9.24 | 9.33 | 9.13 | 9.13 | 12.0132 | -0.12 (-1.30%) | 152,041 |
| 9 Aug 2019 | USD | 9.33 | 9.37 | 9.24 | 9.25 | 12.1711 | -0.16 (-1.70%) | 242,774 |
| 8 Aug 2019 | USD | 9.39 | 9.76 | 9.38 | 9.41 | 12.3816 | +0.09 (+0.97%) | 165,986 |
| 7 Aug 2019 | USD | 9.28 | 9.4 | 9.24 | 9.32 | 12.2632 | -0.03 (-0.32%) | 525,037 |
| 6 Aug 2019 | USD | 9.47 | 9.47 | 9.28 | 9.35 | 12.3026 | +0.06 (+0.65%) | 270,618 |
| 5 Aug 2019 | USD | 9.47 | 9.67 | 9.28 | 9.29 | 12.2237 | -0.48 (-4.91%) | 86,713 |
| 2 Aug 2019 | USD | 9.78 | 9.85 | 9.6 | 9.77 | 12.8553 | -0.042 (-0.43%) | 110,955 |
| 1 Aug 2019 | USD | 9.9 | 10 | 9.78 | 9.812 | 12.9105 | -0.058 (-0.59%) | 93,948 |
| 31 Jul 2019 | USD | 9.965 | 10 | 9.85 | 9.87 | 12.9868 | -0.07 (-0.70%) | 50,167 |
| 30 Jul 2019 | USD | 10.02 | 10.02 | 9.93 | 9.94 | 13.0789 | -0.17 (-1.68%) | 82,710 |
| 29 Jul 2019 | USD | 10.29 | 10.32 | 10.11 | 10.11 | 13.3026 | -0.2 (-1.94%) | 275,280 |
| 26 Jul 2019 | USD | 10.365 | 10.38 | 10.3 | 10.31 | 13.5658 | -0.02 (-0.19%) | 46,263 |
| 25 Jul 2019 | USD | 10.45 | 10.464 | 10.31 | 10.33 | 13.5921 | -0.24 (-2.27%) | 40,300 |
| 24 Jul 2019 | USD | 10.54 | 10.58 | 10.51 | 10.57 | 13.9079 | -0.016 (-0.15%) | 40,626 |
| 23 Jul 2019 | USD | 10.6 | 10.63 | 10.58 | 10.586 | 13.9289 | -0.014 (-0.13%) | 32,963 |
| 22 Jul 2019 | USD | 10.55 | 10.76 | 10.53 | 10.6 | 13.9474 | -0.03 (-0.28%) | 52,775 |
| 19 Jul 2019 | USD | 10.635 | 10.79 | 10.63 | 10.63 | 13.9868 | -0.16 (-1.48%) | 43,129 |
| 18 Jul 2019 | USD | 10.5175 | 10.79 | 10.5175 | 10.79 | 14.1974 | +0.14 (+1.31%) | 52,786 |
| 17 Jul 2019 | USD | 10.64 | 10.84 | 10.64 | 10.65 | 14.0132 | -0.02 (-0.19%) | 77,554 |
| 16 Jul 2019 | USD | 10.77 | 10.88 | 10.485 | 10.67 | 14.0395 | -0.13 (-1.20%) | 70,543 |
| 15 Jul 2019 | USD | 10.8 | 10.84 | 10.75 | 10.8 | 14.2105 | -0.07 (-0.64%) | 99,553 |
| 12 Jul 2019 | USD | 10.76 | 10.87 | 10.76 | 10.87 | 14.3026 | +0.07 (+0.65%) | 29,248 |
| 11 Jul 2019 | USD | 10.75 | 10.9 | 10.75 | 10.8 | 14.2105 | -0.01 (-0.09%) | 38,549 |
