| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | USD | 18.77 | 19.0084 | 17.4356 | 17.78 | 17.78 | -0.83 (-4.46%) | 321,838 |
| 26 Aug 2019 | USD | 18.28 | 18.7523 | 18.2 | 18.61 | 18.61 | +0.55 (+3.05%) | 234,873 |
| 23 Aug 2019 | USD | 18.79 | 19.37 | 17.7672 | 18.06 | 18.06 | -0.94 (-4.95%) | 499,323 |
| 22 Aug 2019 | USD | 20.03 | 20.34 | 18.5681 | 19 | 19 | -0.92 (-4.62%) | 557,008 |
| 21 Aug 2019 | USD | 18.99 | 20.02 | 18.7139 | 19.92 | 19.92 | +1.17 (+6.24%) | 918,621 |
| 20 Aug 2019 | USD | 16.93 | 18.7899 | 16.93 | 18.75 | 18.75 | +1.62 (+9.46%) | 690,520 |
| 19 Aug 2019 | USD | 18.03 | 18.07 | 16.25 | 17.13 | 17.13 | -0.41 (-2.34%) | 953,713 |
| 16 Aug 2019 | USD | 17.81 | 18.1 | 17.4 | 17.54 | 17.54 | -0.13 (-0.74%) | 515,974 |
| 15 Aug 2019 | USD | 17.13 | 17.8 | 16.7 | 17.67 | 17.67 | +0.57 (+3.33%) | 421,168 |
| 14 Aug 2019 | USD | 19 | 19.0224 | 16.82 | 17.1 | 17.1 | -1.83 (-9.67%) | 1,097,674 |
| 13 Aug 2019 | USD | 20.39 | 20.96 | 18.81 | 18.93 | 18.93 | -1.63 (-7.93%) | 969,932 |
| 12 Aug 2019 | USD | 20.88 | 21.47 | 20.51 | 20.56 | 20.56 | -0.76 (-3.56%) | 450,457 |
| 9 Aug 2019 | USD | 21.58 | 21.64 | 20.67 | 21.32 | 21.32 | -0.43 (-1.98%) | 379,874 |
| 8 Aug 2019 | USD | 22.02 | 22.63 | 21.47 | 21.75 | 21.75 | -0.26 (-1.18%) | 599,880 |
| 7 Aug 2019 | USD | 21.56 | 22.2 | 20.72 | 22.01 | 22.01 | -0.03 (-0.14%) | 513,682 |
| 6 Aug 2019 | USD | 22.06 | 22.28 | 20.2 | 22.04 | 22.04 | +1.84 (+9.11%) | 1,226,071 |
| 5 Aug 2019 | USD | 20.95 | 21.07 | 19.3 | 20.2 | 20.2 | -1.29 (-6.00%) | 967,995 |
| 2 Aug 2019 | USD | 20.76 | 21.58 | 20.07 | 21.49 | 21.49 | +0.77 (+3.72%) | 438,959 |
| 1 Aug 2019 | USD | 21.87 | 22.25 | 20.02 | 20.72 | 20.72 | -1.27 (-5.78%) | 582,447 |
| 31 Jul 2019 | USD | 23.23 | 23.54 | 21.7469 | 21.99 | 21.99 | -1.22 (-5.26%) | 850,680 |
| 30 Jul 2019 | USD | 22.05 | 23.3899 | 22.05 | 23.21 | 23.21 | +0.93 (+4.17%) | 569,110 |
| 29 Jul 2019 | USD | 21.91 | 22.36 | 20.8 | 22.28 | 22.28 | +0.52 (+2.39%) | 757,537 |
| 26 Jul 2019 | USD | 23.28 | 23.3 | 20.35 | 21.76 | 21.76 | +1.44 (+7.09%) | 2,640,327 |
| 25 Jul 2019 | USD | 21 | 21.36 | 20.1886 | 20.32 | 20.32 | -0.81 (-3.83%) | 461,619 |
| 24 Jul 2019 | USD | 21.3 | 21.43 | 20.28 | 21.13 | 21.13 | -0.3 (-1.40%) | 550,081 |
| 23 Jul 2019 | USD | 22.61 | 22.757 | 21.09 | 21.43 | 21.43 | -1.05 (-4.67%) | 626,417 |
| 22 Jul 2019 | USD | 22.49 | 22.9 | 21.59 | 22.48 | 22.48 | +0.07 (+0.31%) | 663,012 |
| 19 Jul 2019 | USD | 22.03 | 24.9302 | 22.03 | 22.41 | 22.41 | +0.39 (+1.77%) | 1,296,760 |
| 18 Jul 2019 | USD | 21.28 | 22.11 | 21.12 | 22.02 | 22.02 | +0.63 (+2.95%) | 333,124 |
| 17 Jul 2019 | USD | 21.65 | 21.999 | 21.2424 | 21.39 | 21.39 | -0.3 (-1.38%) | 252,000 |
