| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 22.05 | 23.31 | 22.05 | 22.83 | 22.83 | +0.76 (+3.44%) | 152,818 |
| 27 Sep 2019 | USD | 22.16 | 22.27 | 21.89 | 22.07 | 22.07 | 0.0 (0.0%) | 106,418 |
| 26 Sep 2019 | USD | 22.32 | 22.44 | 21.9 | 22.07 | 22.07 | -0.37 (-1.65%) | 109,735 |
| 25 Sep 2019 | USD | 22.77 | 23.19 | 22.41 | 22.44 | 22.44 | -0.27 (-1.19%) | 132,850 |
| 24 Sep 2019 | USD | 23.13 | 23.39 | 22.68 | 22.71 | 22.71 | -0.35 (-1.52%) | 246,643 |
| 23 Sep 2019 | USD | 23 | 23.22 | 22.82 | 23.06 | 23.06 | -0.04 (-0.17%) | 200,354 |
| 20 Sep 2019 | USD | 23.18 | 23.4 | 22.87 | 23.1 | 23.1 | -0.11 (-0.47%) | 312,744 |
| 19 Sep 2019 | USD | 23.41 | 23.69 | 23.1 | 23.21 | 23.21 | -0.14 (-0.60%) | 111,298 |
| 18 Sep 2019 | USD | 23.71 | 23.71 | 23.2 | 23.35 | 23.35 | -0.37 (-1.56%) | 174,150 |
| 17 Sep 2019 | USD | 23.84 | 23.96 | 23.455 | 23.72 | 23.72 | -0.22 (-0.92%) | 91,761 |
| 16 Sep 2019 | USD | 24.08 | 24.25 | 23.72 | 23.94 | 23.94 | -0.2 (-0.83%) | 104,147 |
| 13 Sep 2019 | USD | 24.17 | 24.41 | 23.875 | 24.14 | 24.14 | +0.06 (+0.25%) | 198,336 |
| 12 Sep 2019 | USD | 24.18 | 24.25 | 23.86 | 24.08 | 24.08 | -0.03 (-0.12%) | 265,363 |
| 11 Sep 2019 | USD | 23.4 | 24.32 | 23.4 | 24.11 | 24.11 | +0.71 (+3.03%) | 370,625 |
| 10 Sep 2019 | USD | 22.8 | 23.4 | 22.44 | 23.4 | 23.4 | +0.65 (+2.86%) | 437,640 |
| 9 Sep 2019 | USD | 22.94 | 23.1 | 22.65 | 22.75 | 22.75 | -0.16 (-0.70%) | 226,337 |
| 6 Sep 2019 | USD | 22.89 | 23.04 | 22.55 | 22.91 | 22.91 | +0.13 (+0.57%) | 199,517 |
| 5 Sep 2019 | USD | 22.01 | 22.93 | 21.855 | 22.78 | 22.78 | +0.98 (+4.50%) | 1,264,527 |
| 4 Sep 2019 | USD | 22.31 | 22.5 | 21.72 | 21.8 | 21.8 | -0.39 (-1.76%) | 239,934 |
| 3 Sep 2019 | USD | 22.55 | 22.62 | 22.12 | 22.19 | 22.19 | -0.46 (-2.03%) | 230,072 |
| 2 Sep 2019 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.51 | 22.84 | 22.27 | 22.65 | 22.65 | +0.15 (+0.67%) | 142,284 |
| 29 Aug 2019 | USD | 22.01 | 22.59 | 21.835 | 22.5 | 22.5 | +0.64 (+2.93%) | 219,976 |
| 28 Aug 2019 | USD | 21.47 | 21.95 | 21.47 | 21.86 | 21.86 | +0.29 (+1.34%) | 198,055 |
| 27 Aug 2019 | USD | 21.82 | 21.97 | 21.35 | 21.57 | 21.57 | +0.22 (+1.03%) | 390,318 |
| 26 Aug 2019 | USD | 21.44 | 21.63 | 21.26 | 21.35 | 21.35 | +0.02 (+0.09%) | 122,090 |
| 23 Aug 2019 | USD | 22.11 | 22.11 | 21.28 | 21.33 | 21.33 | -0.92 (-4.13%) | 340,385 |
| 22 Aug 2019 | USD | 22.21 | 22.26 | 21.83 | 22.25 | 22.25 | +0.05 (+0.23%) | 147,719 |
| 21 Aug 2019 | USD | 22.4 | 22.64 | 22.14 | 22.2 | 22.2 | -0.05 (-0.22%) | 251,595 |
| 20 Aug 2019 | USD | 21.71 | 22.48 | 21.71 | 22.25 | 22.25 | +0.44 (+2.02%) | 283,851 |
