| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | USD | 14.27 | 14.9 | 14.27 | 14.81 | 14.81 | +0.41 (+2.85%) | 235,199 |
| 7 Oct 2019 | USD | 14.55 | 14.67 | 14.35 | 14.4 | 14.4 | -0.14 (-0.96%) | 218,096 |
| 4 Oct 2019 | USD | 14.52 | 14.68 | 14.5 | 14.54 | 14.54 | +0.05 (+0.35%) | 54,542 |
| 3 Oct 2019 | USD | 14.59 | 14.75 | 14.39 | 14.49 | 14.49 | -0.14 (-0.96%) | 117,010 |
| 2 Oct 2019 | USD | 14.44 | 14.65 | 14.25 | 14.63 | 14.63 | +0.2 (+1.39%) | 209,086 |
| 1 Oct 2019 | USD | 14.59 | 14.67 | 14.43 | 14.43 | 14.43 | -0.17 (-1.16%) | 183,232 |
| 30 Sep 2019 | USD | 14.59 | 14.71 | 14.44 | 14.6 | 14.6 | 0.0 (0.0%) | 229,461 |
| 27 Sep 2019 | USD | 14.55 | 14.68 | 14.46 | 14.6 | 14.6 | 0.0 (0.0%) | 122,084 |
| 26 Sep 2019 | USD | 14.68 | 14.795 | 14.53 | 14.6 | 14.6 | -0.03 (-0.21%) | 126,203 |
| 25 Sep 2019 | USD | 14.87 | 14.87 | 14.5 | 14.63 | 14.63 | -0.26 (-1.75%) | 192,550 |
| 24 Sep 2019 | USD | 15.26 | 15.26 | 14.88 | 14.89 | 14.89 | -0.32 (-2.10%) | 204,916 |
| 23 Sep 2019 | USD | 15.19 | 15.29 | 14.86 | 15.21 | 15.21 | +0.02 (+0.13%) | 149,977 |
| 20 Sep 2019 | USD | 15.32 | 15.71 | 15.11 | 15.19 | 15.19 | -0.06 (-0.39%) | 430,279 |
| 19 Sep 2019 | USD | 15.09 | 15.3102 | 15.06 | 15.25 | 15.25 | +0.24 (+1.60%) | 133,975 |
| 18 Sep 2019 | USD | 14.81 | 15.16 | 14.81 | 15.01 | 15.01 | +0.2 (+1.35%) | 152,767 |
| 17 Sep 2019 | USD | 14.36 | 14.9 | 14.21 | 14.81 | 14.81 | +0.45 (+3.13%) | 256,171 |
| 16 Sep 2019 | USD | 14.69 | 14.74 | 14.3 | 14.36 | 14.36 | -0.01 (-0.07%) | 317,770 |
| 13 Sep 2019 | USD | 14.36 | 14.53 | 14.3202 | 14.37 | 14.37 | +0.05 (+0.35%) | 328,315 |
| 12 Sep 2019 | USD | 14.5 | 14.55 | 14.28 | 14.32 | 14.32 | -0.17 (-1.17%) | 200,207 |
| 11 Sep 2019 | USD | 14.52 | 14.57 | 14.42 | 14.49 | 14.49 | +0.05 (+0.35%) | 243,287 |
| 10 Sep 2019 | USD | 14.68 | 14.71 | 14.43 | 14.44 | 14.44 | -0.17 (-1.16%) | 228,636 |
| 9 Sep 2019 | USD | 14.58 | 14.715 | 14.44 | 14.61 | 14.61 | +0.11 (+0.76%) | 223,023 |
| 6 Sep 2019 | USD | 14.5 | 14.62 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 116,364 |
| 5 Sep 2019 | USD | 14.95 | 15.05 | 14.51 | 14.6 | 14.6 | -0.24 (-1.62%) | 282,090 |
| 4 Sep 2019 | USD | 14.93 | 15 | 14.685 | 14.84 | 14.84 | -0.01 (-0.07%) | 997,974 |
| 3 Sep 2019 | USD | 14.8 | 14.98 | 14.55 | 14.85 | 14.85 | -0.01 (-0.07%) | 226,657 |
| 2 Sep 2019 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.98 | 14.98 | 14.7 | 14.86 | 14.86 | -0.03 (-0.20%) | 817,227 |
| 29 Aug 2019 | USD | 14.6 | 14.96 | 14.58 | 14.89 | 14.89 | +0.39 (+2.69%) | 214,276 |
| 28 Aug 2019 | USD | 14.23 | 14.64 | 14.2 | 14.5 | 14.5 | +0.26 (+1.83%) | 301,508 |
