| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 15.21 | 15.21 | 15.0737 | 15.1 | 15.1 | -0.07 (-0.46%) | 31,446 |
| 3 Oct 2019 | USD | 15.1 | 15.21 | 15.1 | 15.17 | 15.17 | +0.03 (+0.20%) | 51,427 |
| 2 Oct 2019 | USD | 15.27 | 15.29 | 15.1107 | 15.14 | 15.14 | -0.16 (-1.05%) | 56,448 |
| 1 Oct 2019 | USD | 15.18 | 15.34 | 15.15 | 15.3 | 15.3 | +0.12 (+0.79%) | 129,343 |
| 30 Sep 2019 | USD | 14.76 | 15.2117 | 14.76 | 15.18 | 15.18 | +0.39 (+2.64%) | 152,721 |
| 27 Sep 2019 | USD | 14.78 | 14.82 | 14.75 | 14.79 | 14.79 | 0.0 (0.0%) | 52,347 |
| 26 Sep 2019 | USD | 14.83 | 14.83 | 14.711 | 14.79 | 14.79 | -0.04 (-0.27%) | 42,741 |
| 25 Sep 2019 | USD | 14.89 | 14.9095 | 14.77 | 14.83 | 14.83 | -0.03 (-0.20%) | 23,301 |
| 24 Sep 2019 | USD | 14.72 | 14.9 | 14.72 | 14.86 | 14.86 | +0.1 (+0.68%) | 67,974 |
| 23 Sep 2019 | USD | 14.79 | 14.8486 | 14.76 | 14.76 | 14.76 | +0.03 (+0.20%) | 44,631 |
| 20 Sep 2019 | USD | 14.79 | 14.8693 | 14.72 | 14.73 | 14.73 | -0.08 (-0.54%) | 40,530 |
| 19 Sep 2019 | USD | 14.79 | 14.86 | 14.763 | 14.81 | 14.81 | +0.02 (+0.14%) | 55,291 |
| 18 Sep 2019 | USD | 14.67 | 14.83 | 14.67 | 14.79 | 14.79 | +0.08 (+0.54%) | 30,446 |
| 17 Sep 2019 | USD | 14.85 | 14.8566 | 14.68 | 14.71 | 14.71 | -0.28 (-1.87%) | 97,192 |
| 16 Sep 2019 | USD | 14.86 | 15 | 14.8165 | 14.99 | 14.99 | +0.2 (+1.35%) | 106,948 |
| 13 Sep 2019 | USD | 14.81 | 14.89 | 14.72 | 14.79 | 14.79 | +0.02 (+0.14%) | 132,526 |
| 12 Sep 2019 | USD | 14.55 | 14.78 | 14.3 | 14.77 | 14.77 | +0.26 (+1.79%) | 306,578 |
| 11 Sep 2019 | USD | 14.61 | 14.61 | 14.41 | 14.51 | 14.51 | -0.1 (-0.68%) | 125,974 |
| 10 Sep 2019 | USD | 14.4 | 14.61 | 14.4 | 14.61 | 14.61 | +0.31 (+2.17%) | 75,618 |
| 9 Sep 2019 | USD | 14.33 | 14.39 | 14.247 | 14.3 | 14.3 | -0.02 (-0.14%) | 76,073 |
| 6 Sep 2019 | USD | 14.46 | 14.46 | 14.28 | 14.32 | 14.32 | -0.15 (-1.04%) | 94,571 |
| 5 Sep 2019 | USD | 14.56 | 14.58 | 14.4679 | 14.47 | 14.47 | +0.04 (+0.28%) | 44,647 |
| 4 Sep 2019 | USD | 14.51 | 14.528 | 14.38 | 14.43 | 14.43 | -0.08 (-0.55%) | 136,486 |
| 3 Sep 2019 | USD | 14.85 | 14.85 | 14.5 | 14.51 | 14.51 | -0.24 (-1.63%) | 99,094 |
| 2 Sep 2019 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.9 | 14.9199 | 14.75 | 14.75 | 14.75 | -0.045 (-0.30%) | 60,003 |
| 29 Aug 2019 | USD | 14.83 | 14.955 | 14.78 | 14.795 | 14.795 | -0.005 (-0.03%) | 66,421 |
| 28 Aug 2019 | USD | 14.65 | 14.8411 | 14.6 | 14.8 | 14.8 | +0.16 (+1.09%) | 66,570 |
| 27 Aug 2019 | USD | 14.77 | 14.78 | 14.64 | 14.64 | 14.64 | -0.11 (-0.75%) | 47,061 |
| 26 Aug 2019 | USD | 14.91 | 14.91 | 14.7 | 14.75 | 14.75 | +0.05 (+0.34%) | 49,424 |
