| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 15.03 | 15.41 | 13.93 | 13.98 | 13.98 | -0.96 (-6.43%) | 2,677,640 |
| 30 Sep 2019 | USD | 14.61 | 14.99 | 14.15 | 14.94 | 14.94 | +0.43 (+2.96%) | 2,769,927 |
| 27 Sep 2019 | USD | 14.39 | 14.91 | 14.27 | 14.51 | 14.51 | +0.11 (+0.76%) | 5,089,880 |
| 26 Sep 2019 | USD | 14.73 | 14.74 | 14.135 | 14.4 | 14.4 | -0.34 (-2.31%) | 2,028,316 |
| 25 Sep 2019 | USD | 14.28 | 14.9 | 14.21 | 14.74 | 14.74 | +0.33 (+2.29%) | 2,582,679 |
| 24 Sep 2019 | USD | 16.16 | 16.36 | 14.3 | 14.41 | 14.41 | -1.83 (-11.27%) | 2,995,403 |
| 23 Sep 2019 | USD | 15.95 | 16.345 | 15.79 | 16.24 | 16.24 | +0.05 (+0.31%) | 1,618,223 |
| 20 Sep 2019 | USD | 16.43 | 16.47 | 15.78 | 16.19 | 16.19 | -0.21 (-1.28%) | 3,761,209 |
| 19 Sep 2019 | USD | 16.24 | 16.75 | 16.17 | 16.4 | 16.4 | +0.2 (+1.23%) | 2,073,020 |
| 18 Sep 2019 | USD | 16.57 | 16.61 | 15.99 | 16.2 | 16.2 | -0.42 (-2.53%) | 3,652,904 |
| 17 Sep 2019 | USD | 16.84 | 16.84 | 16.16 | 16.62 | 16.62 | -0.46 (-2.69%) | 2,692,948 |
| 16 Sep 2019 | USD | 16.91 | 17.24 | 16.8 | 17.08 | 17.08 | +0.73 (+4.46%) | 4,273,097 |
| 13 Sep 2019 | USD | 16.85 | 16.97 | 16.07 | 16.35 | 16.35 | 0.0 (0.0%) | 2,330,069 |
| 12 Sep 2019 | USD | 16.43 | 16.745 | 15.83 | 16.35 | 16.35 | -0.16 (-0.97%) | 2,822,386 |
| 11 Sep 2019 | USD | 16.51 | 16.72 | 15.6 | 16.51 | 16.51 | +0.1 (+0.61%) | 4,417,022 |
| 10 Sep 2019 | USD | 16.03 | 16.58 | 15.37 | 16.41 | 16.41 | +0.57 (+3.60%) | 4,652,772 |
| 9 Sep 2019 | USD | 14.52 | 15.97 | 14.49 | 15.84 | 15.84 | +1.18 (+8.05%) | 4,018,395 |
| 6 Sep 2019 | USD | 14.65 | 14.74 | 14.25 | 14.66 | 14.66 | +0.2 (+1.38%) | 3,038,687 |
| 5 Sep 2019 | USD | 13.8 | 14.61 | 13.78 | 14.46 | 14.46 | +0.98 (+7.27%) | 2,974,180 |
| 4 Sep 2019 | USD | 13.6 | 13.77 | 13.23 | 13.48 | 13.48 | +0.13 (+0.97%) | 2,414,338 |
| 3 Sep 2019 | USD | 13.91 | 14 | 13.1 | 13.35 | 13.35 | -0.82 (-5.79%) | 2,500,712 |
| 2 Sep 2019 | USD | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14 | 14.3908 | 13.93 | 14.17 | 14.17 | +0.32 (+2.31%) | 3,171,969 |
| 29 Aug 2019 | USD | 13.21 | 13.99 | 13.18 | 13.85 | 13.85 | +0.86 (+6.62%) | 2,957,142 |
| 28 Aug 2019 | USD | 12.36 | 13.17 | 12.18 | 12.99 | 12.99 | +0.63 (+5.10%) | 2,835,907 |
| 27 Aug 2019 | USD | 12.83 | 12.83 | 12.15 | 12.36 | 12.36 | -0.39 (-3.06%) | 10,183,420 |
| 26 Aug 2019 | USD | 13.31 | 13.32 | 12.6 | 12.75 | 12.75 | -0.25 (-1.92%) | 2,853,350 |
| 23 Aug 2019 | USD | 13.01 | 13.4 | 12.8 | 13 | 13 | -0.25 (-1.89%) | 3,531,229 |
| 22 Aug 2019 | USD | 14.2 | 14.48 | 13.16 | 13.25 | 13.25 | -0.86 (-6.09%) | 4,662,300 |
| 21 Aug 2019 | USD | 13.24 | 14.13 | 13.01 | 14.11 | 14.11 | +1.05 (+8.04%) | 7,989,189 |
