| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 21.49 | 21.77 | 21.34 | 21.71 | 21.71 | +0.22 (+1.02%) | 98,112 |
| 3 Oct 2019 | USD | 21.48 | 21.64 | 20.96 | 21.49 | 21.49 | +0.06 (+0.28%) | 81,815 |
| 2 Oct 2019 | USD | 21.78 | 21.78 | 21.15 | 21.43 | 21.43 | -0.46 (-2.10%) | 70,933 |
| 1 Oct 2019 | USD | 22.67 | 23.07 | 21.8 | 21.89 | 21.89 | -0.72 (-3.18%) | 64,377 |
| 30 Sep 2019 | USD | 22.42 | 22.86 | 22.27 | 22.61 | 22.61 | +0.165 (+0.74%) | 99,758 |
| 27 Sep 2019 | USD | 23.09 | 23.09 | 22.41 | 22.445 | 22.445 | -0.645 (-2.79%) | 88,107 |
| 26 Sep 2019 | USD | 23.27 | 23.82 | 22.91 | 23.09 | 23.09 | -0.47 (-1.99%) | 122,527 |
| 25 Sep 2019 | USD | 23.56 | 23.68 | 23.18 | 23.56 | 23.56 | -0.01 (-0.04%) | 85,158 |
| 24 Sep 2019 | USD | 23.61 | 24.2 | 23.55 | 23.57 | 23.57 | -0.02 (-0.08%) | 167,577 |
| 23 Sep 2019 | USD | 23.7 | 23.74 | 23.36 | 23.59 | 23.59 | -0.13 (-0.55%) | 121,623 |
| 20 Sep 2019 | USD | 23.27 | 23.79 | 23.26 | 23.72 | 23.72 | +0.47 (+2.02%) | 198,251 |
| 19 Sep 2019 | USD | 23.7 | 23.93 | 23.2 | 23.25 | 23.25 | -0.42 (-1.77%) | 123,206 |
| 18 Sep 2019 | USD | 23.87 | 23.94 | 23.52 | 23.67 | 23.67 | -0.23 (-0.96%) | 166,917 |
| 17 Sep 2019 | USD | 24.07 | 24.125 | 23.49 | 23.9 | 23.9 | -0.19 (-0.79%) | 79,190 |
| 16 Sep 2019 | USD | 23.91 | 24.37 | 23.75 | 24.09 | 24.09 | +0.09 (+0.38%) | 219,921 |
| 13 Sep 2019 | USD | 23.85 | 24.21 | 23.6155 | 24 | 24 | +0.19 (+0.80%) | 170,004 |
| 12 Sep 2019 | USD | 24.04 | 24.12 | 23.66 | 23.81 | 23.81 | -0.22 (-0.92%) | 121,207 |
| 11 Sep 2019 | USD | 23.43 | 24.12 | 23.15 | 24.03 | 24.03 | +0.64 (+2.74%) | 129,826 |
| 10 Sep 2019 | USD | 22.98 | 23.55 | 22.15 | 23.39 | 23.39 | +1.75 (+8.09%) | 174,345 |
| 9 Sep 2019 | USD | 21.34 | 21.72 | 21.1 | 21.64 | 21.64 | +0.28 (+1.31%) | 79,855 |
| 6 Sep 2019 | USD | 21.3 | 21.46 | 21 | 21.36 | 21.36 | +0.09 (+0.42%) | 134,117 |
| 5 Sep 2019 | USD | 21.3 | 21.4 | 21 | 21.27 | 21.27 | +0.19 (+0.90%) | 147,412 |
| 4 Sep 2019 | USD | 21.34 | 21.45 | 20.95 | 21.08 | 21.08 | -0.08 (-0.38%) | 85,268 |
| 3 Sep 2019 | USD | 21.07 | 21.355 | 20.92 | 21.16 | 21.16 | +0.01 (+0.05%) | 183,769 |
| 2 Sep 2019 | USD | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 21.51 | 21.51 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 116,253 |
| 29 Aug 2019 | USD | 21.46 | 21.6 | 21.3 | 21.35 | 21.35 | +0.08 (+0.38%) | 65,845 |
| 28 Aug 2019 | USD | 21.5 | 21.54 | 20.995 | 21.27 | 21.27 | -0.29 (-1.35%) | 184,248 |
| 27 Aug 2019 | USD | 22.31 | 22.63 | 21.42 | 21.56 | 21.56 | -0.75 (-3.36%) | 147,644 |
| 26 Aug 2019 | USD | 21.75 | 22.59 | 21.735 | 22.31 | 22.31 | +0.53 (+2.43%) | 91,268 |
