| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 16.25 | 16.41 | 15.7501 | 15.87 | 15.87 | -0.38 (-2.34%) | 34,033 |
| 26 Sep 2019 | USD | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | -0.15 (-0.91%) | 23,755 |
| 25 Sep 2019 | USD | 16.16 | 16.44 | 16.1503 | 16.4 | 16.4 | +0.13 (+0.80%) | 30,709 |
| 24 Sep 2019 | USD | 16.55 | 16.55 | 16.2159 | 16.27 | 16.27 | -0.34 (-2.05%) | 65,343 |
| 23 Sep 2019 | USD | 16.71 | 16.71 | 16.5701 | 16.61 | 16.61 | -0.18 (-1.07%) | 35,838 |
| 20 Sep 2019 | USD | 17 | 17 | 16.7252 | 16.79 | 16.79 | -0.18 (-1.06%) | 30,069 |
| 19 Sep 2019 | USD | 17.04 | 17.07 | 16.9414 | 16.97 | 16.97 | -0.1 (-0.59%) | 18,136 |
| 18 Sep 2019 | USD | 17.1 | 17.1 | 16.9425 | 17.07 | 17.07 | -0.022 (-0.13%) | 12,993 |
| 17 Sep 2019 | USD | 16.97 | 17.1 | 16.9 | 17.092 | 17.092 | +0.005 (+0.03%) | 50,080 |
| 16 Sep 2019 | USD | 17.18 | 17.18 | 17.035 | 17.0873 | 17.0873 | -0.263 (-1.51%) | 42,735 |
| 13 Sep 2019 | USD | 17.34 | 17.4159 | 17.26 | 17.35 | 17.35 | +0.23 (+1.34%) | 133,993 |
| 12 Sep 2019 | USD | 17.13 | 17.255 | 17.0481 | 17.12 | 17.12 | +0.17 (+1.00%) | 95,551 |
| 11 Sep 2019 | USD | 16.84 | 16.98 | 16.68 | 16.95 | 16.95 | +0.14 (+0.83%) | 62,593 |
| 10 Sep 2019 | USD | 16.85 | 16.89 | 16.6959 | 16.81 | 16.81 | -0.16 (-0.94%) | 48,658 |
| 9 Sep 2019 | USD | 16.9 | 17 | 16.9 | 16.97 | 16.97 | +0.09 (+0.53%) | 101,680 |
| 6 Sep 2019 | USD | 16.84 | 16.915 | 16.77 | 16.88 | 16.88 | +0.21 (+1.26%) | 55,256 |
| 5 Sep 2019 | USD | 16.59 | 16.6778 | 16.59 | 16.67 | 16.67 | +0.36 (+2.21%) | 31,539 |
| 4 Sep 2019 | USD | 16.27 | 16.34 | 16.2 | 16.31 | 16.31 | +0.23 (+1.43%) | 108,001 |
| 3 Sep 2019 | USD | 16.15 | 16.1684 | 16.06 | 16.08 | 16.08 | -0.32 (-1.95%) | 27,205 |
| 2 Sep 2019 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.44 | 16.5 | 16.35 | 16.4 | 16.4 | +0.07 (+0.43%) | 41,645 |
| 29 Aug 2019 | USD | 16.24 | 16.39 | 16.22 | 16.33 | 16.33 | +0.241 (+1.50%) | 125,022 |
| 28 Aug 2019 | USD | 15.84 | 16.12 | 15.84 | 16.0889 | 16.0889 | +0.159 (+1.00%) | 68,672 |
| 27 Aug 2019 | USD | 16 | 16 | 15.875 | 15.93 | 15.93 | +0.21 (+1.34%) | 10,892 |
| 26 Aug 2019 | USD | 15.69 | 15.75 | 15.6664 | 15.72 | 15.72 | +0.21 (+1.35%) | 55,579 |
| 23 Aug 2019 | USD | 15.85 | 15.87 | 15.5 | 15.51 | 15.51 | -0.515 (-3.21%) | 20,681 |
| 22 Aug 2019 | USD | 16.05 | 16.075 | 15.926 | 16.025 | 16.025 | -0.025 (-0.16%) | 62,006 |
| 21 Aug 2019 | USD | 16.11 | 16.1755 | 16 | 16.05 | 16.05 | +0.09 (+0.56%) | 38,599 |
| 20 Aug 2019 | USD | 15.95 | 16.05 | 15.94 | 15.96 | 15.96 | +0.021 (+0.13%) | 32,074 |
| 19 Aug 2019 | USD | 15.9 | 16 | 15.9 | 15.9387 | 15.9387 | +0.349 (+2.24%) | 18,384 |
