| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 23.1 | 23.2232 | 22.87 | 22.96 | 22.96 | -0.01 (-0.04%) | 87,603 |
| 27 Sep 2019 | USD | 23.25 | 23.25 | 22.91 | 22.97 | 22.97 | -0.08 (-0.35%) | 11,754 |
| 26 Sep 2019 | USD | 22.81 | 23.05 | 22.8 | 23.05 | 23.05 | +0.23 (+1.01%) | 28,291 |
| 25 Sep 2019 | USD | 22.7332 | 22.85 | 22.7332 | 22.82 | 22.82 | +0.01 (+0.04%) | 8,926 |
| 24 Sep 2019 | USD | 22.84 | 22.935 | 22.81 | 22.81 | 22.81 | -0.03 (-0.13%) | 16,614 |
| 23 Sep 2019 | USD | 22.74 | 22.89 | 22.58 | 22.84 | 22.84 | +0.39 (+1.74%) | 16,947 |
| 20 Sep 2019 | USD | 22.53 | 22.58 | 22.3574 | 22.45 | 22.45 | +0.03 (+0.13%) | 22,096 |
| 19 Sep 2019 | USD | 22.44 | 22.44 | 22.29 | 22.42 | 22.42 | +0.25 (+1.13%) | 19,235 |
| 18 Sep 2019 | USD | 22.1754 | 22.2 | 22.06 | 22.17 | 22.17 | +0.08 (+0.36%) | 13,011 |
| 17 Sep 2019 | USD | 21.93 | 22.165 | 21.93 | 22.09 | 22.09 | -0.008 (-0.04%) | 6,549 |
| 16 Sep 2019 | USD | 21.59 | 22.12 | 21.59 | 22.0981 | 22.0981 | +0.358 (+1.65%) | 25,094 |
| 13 Sep 2019 | USD | 22.01 | 22.15 | 21.4604 | 21.74 | 21.74 | -0.26 (-1.18%) | 74,050 |
| 12 Sep 2019 | USD | 22.17 | 22.2 | 21.95 | 22 | 22 | -0.11 (-0.50%) | 44,364 |
| 11 Sep 2019 | USD | 21.79 | 22.389 | 21.79 | 22.11 | 22.11 | +0.12 (+0.55%) | 53,740 |
| 10 Sep 2019 | USD | 22.47 | 22.5 | 21.85 | 21.99 | 21.99 | -0.44 (-1.96%) | 39,644 |
| 9 Sep 2019 | USD | 22.5187 | 22.63 | 22.4 | 22.43 | 22.43 | -0.02 (-0.09%) | 15,595 |
| 6 Sep 2019 | USD | 22.14 | 22.5275 | 22.1256 | 22.45 | 22.45 | +0.24 (+1.08%) | 31,460 |
| 5 Sep 2019 | USD | 22.06 | 22.3 | 22.06 | 22.21 | 22.21 | +0.04 (+0.18%) | 22,429 |
| 4 Sep 2019 | USD | 21.82 | 22.1769 | 21.81 | 22.17 | 22.17 | +0.43 (+1.98%) | 23,883 |
| 3 Sep 2019 | USD | 21.75 | 21.88 | 21.5724 | 21.74 | 21.74 | +0.06 (+0.28%) | 47,234 |
| 2 Sep 2019 | USD | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.3192 | 22.4 | 21.64 | 21.68 | 21.68 | -0.55 (-2.47%) | 180,469 |
| 29 Aug 2019 | USD | 22.7 | 22.7 | 22.2 | 22.23 | 22.23 | -0.22 (-0.98%) | 48,011 |
| 28 Aug 2019 | USD | 22.4432 | 22.61 | 22.36 | 22.45 | 22.45 | 0.0 (0.0%) | 15,797 |
| 27 Aug 2019 | USD | 22.69 | 22.7214 | 22.32 | 22.45 | 22.45 | -0.1 (-0.44%) | 17,076 |
| 26 Aug 2019 | USD | 22.55 | 22.59 | 22.53 | 22.55 | 22.55 | -0.02 (-0.09%) | 13,321 |
| 23 Aug 2019 | USD | 22.56 | 22.722 | 22.44 | 22.57 | 22.57 | -0.03 (-0.13%) | 4,820 |
| 22 Aug 2019 | USD | 22.533 | 22.64 | 22.5085 | 22.6 | 22.6 | +0.06 (+0.27%) | 15,991 |
| 21 Aug 2019 | USD | 22.8 | 22.8396 | 22.43 | 22.54 | 22.54 | -0.16 (-0.70%) | 35,048 |
| 20 Aug 2019 | USD | 22.52 | 22.89 | 22.52 | 22.7 | 22.7 | -0.02 (-0.09%) | 40,790 |
