| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 17.64 | 18.4 | 17.608 | 18.38 | 18.38 | +0.83 (+4.73%) | 387,594 |
| 3 Oct 2019 | USD | 17.04 | 17.56 | 17.04 | 17.55 | 17.55 | +0.43 (+2.51%) | 157,875 |
| 2 Oct 2019 | USD | 17.08 | 17.25 | 17.03 | 17.12 | 17.12 | -0.06 (-0.35%) | 246,792 |
| 1 Oct 2019 | USD | 17.47 | 17.49 | 17.15 | 17.18 | 17.18 | -0.16 (-0.92%) | 189,191 |
| 30 Sep 2019 | USD | 17.25 | 17.42 | 17.09 | 17.34 | 17.34 | +0.09 (+0.52%) | 178,806 |
| 27 Sep 2019 | USD | 17.42 | 17.44 | 17.13 | 17.25 | 17.25 | -0.04 (-0.23%) | 111,407 |
| 26 Sep 2019 | USD | 17.17 | 17.39 | 17.09 | 17.29 | 17.29 | +0.12 (+0.70%) | 128,607 |
| 25 Sep 2019 | USD | 16.85 | 17.19 | 16.8 | 17.17 | 17.17 | +0.35 (+2.08%) | 224,497 |
| 24 Sep 2019 | USD | 17.19 | 17.19 | 16.82 | 16.82 | 16.82 | -0.2 (-1.18%) | 216,453 |
| 23 Sep 2019 | USD | 17.07 | 17.19 | 16.97 | 17.02 | 17.02 | -0.11 (-0.64%) | 223,838 |
| 20 Sep 2019 | USD | 17.31 | 17.31 | 17.12 | 17.13 | 17.13 | -0.13 (-0.75%) | 673,197 |
| 19 Sep 2019 | USD | 17.41 | 17.43 | 17.24 | 17.26 | 17.26 | -0.07 (-0.40%) | 155,777 |
| 18 Sep 2019 | USD | 17.55 | 17.61 | 17.24 | 17.33 | 17.33 | -0.11 (-0.63%) | 425,171 |
| 17 Sep 2019 | USD | 17.16 | 17.47 | 17.0763 | 17.44 | 17.44 | +0.27 (+1.57%) | 279,088 |
| 16 Sep 2019 | USD | 17.55 | 17.59 | 17.15 | 17.17 | 17.17 | -0.27 (-1.55%) | 227,875 |
| 13 Sep 2019 | USD | 17.66 | 17.66 | 17.3 | 17.44 | 17.44 | -0.1 (-0.57%) | 294,051 |
| 12 Sep 2019 | USD | 17.69 | 17.74 | 17.29 | 17.54 | 17.54 | -0.05 (-0.28%) | 273,595 |
| 11 Sep 2019 | USD | 17.21 | 17.68 | 17.03 | 17.59 | 17.59 | +0.52 (+3.05%) | 415,910 |
| 10 Sep 2019 | USD | 16.75 | 17.09 | 16.63 | 17.07 | 17.07 | +0.34 (+2.03%) | 157,637 |
| 9 Sep 2019 | USD | 16.81 | 16.8675 | 16.63 | 16.73 | 16.73 | -0.01 (-0.06%) | 180,726 |
| 6 Sep 2019 | USD | 17 | 17.07 | 16.71 | 16.74 | 16.74 | -0.22 (-1.30%) | 214,198 |
| 5 Sep 2019 | USD | 17 | 17.11 | 16.8107 | 16.96 | 16.96 | +0.08 (+0.47%) | 199,281 |
| 4 Sep 2019 | USD | 16.93 | 17.04 | 16.8 | 16.88 | 16.88 | +0.02 (+0.12%) | 245,468 |
| 3 Sep 2019 | USD | 16.67 | 16.93 | 16.59 | 16.86 | 16.86 | +0.1 (+0.60%) | 171,918 |
| 2 Sep 2019 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.69 | 16.81 | 16.52 | 16.76 | 16.76 | -0.07 (-0.42%) | 132,233 |
| 29 Aug 2019 | USD | 16.84 | 16.98 | 16.75 | 16.83 | 16.83 | +0.21 (+1.26%) | 115,301 |
| 28 Aug 2019 | USD | 16.46 | 16.62 | 16.39 | 16.62 | 16.62 | +0.19 (+1.16%) | 163,093 |
| 27 Aug 2019 | USD | 16.68 | 16.8 | 16.38 | 16.43 | 16.43 | -0.14 (-0.84%) | 224,408 |
| 26 Aug 2019 | USD | 16.39 | 16.6225 | 16.39 | 16.57 | 16.57 | +0.15 (+0.91%) | 174,264 |
