| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | USD | 16.78 | 16.97 | 16.38 | 16.42 | 16.42 | -0.4 (-2.38%) | 194,156 |
| 22 Aug 2019 | USD | 16.7 | 16.85 | 16.62 | 16.82 | 16.82 | +0.13 (+0.78%) | 93,247 |
| 21 Aug 2019 | USD | 16.76 | 16.76 | 16.535 | 16.69 | 16.69 | +0.09 (+0.54%) | 130,407 |
| 20 Aug 2019 | USD | 16.51 | 16.62 | 16.4 | 16.6 | 16.6 | +0.02 (+0.12%) | 123,929 |
| 19 Aug 2019 | USD | 16.98 | 17 | 16.46 | 16.58 | 16.58 | -0.34 (-2.01%) | 157,787 |
| 16 Aug 2019 | USD | 16.6 | 16.97 | 16.6 | 16.92 | 16.92 | +0.37 (+2.24%) | 201,949 |
| 15 Aug 2019 | USD | 16.5 | 16.68 | 16.38 | 16.55 | 16.55 | +0.07 (+0.42%) | 202,872 |
| 14 Aug 2019 | USD | 16.82 | 16.82 | 16.46 | 16.48 | 16.48 | -0.44 (-2.60%) | 331,759 |
| 13 Aug 2019 | USD | 16.18 | 16.95 | 16.18 | 16.92 | 16.92 | +0.58 (+3.55%) | 189,681 |
| 12 Aug 2019 | USD | 16.45 | 16.49 | 16.08 | 16.34 | 16.34 | -0.08 (-0.49%) | 158,397 |
| 9 Aug 2019 | USD | 16.32 | 16.65 | 16.26 | 16.42 | 16.42 | +0.12 (+0.74%) | 211,879 |
| 8 Aug 2019 | USD | 16 | 16.39 | 15.78 | 16.3 | 16.3 | +0.42 (+2.64%) | 269,740 |
| 7 Aug 2019 | USD | 15.92 | 15.98 | 15.52 | 15.88 | 15.88 | -0.13 (-0.81%) | 501,968 |
| 6 Aug 2019 | USD | 16.61 | 16.61 | 15.9915 | 16.01 | 16.01 | -0.73 (-4.36%) | 500,000 |
| 5 Aug 2019 | USD | 17.22 | 17.32 | 16.7 | 16.74 | 16.74 | -0.62 (-3.57%) | 329,725 |
| 2 Aug 2019 | USD | 17.21 | 17.41 | 17.05 | 17.36 | 17.36 | +0.1 (+0.58%) | 188,188 |
| 1 Aug 2019 | USD | 17.18 | 17.54 | 17.14 | 17.26 | 17.26 | +0.09 (+0.52%) | 533,193 |
| 31 Jul 2019 | USD | 17.45 | 17.58 | 17.14 | 17.17 | 17.17 | -0.21 (-1.21%) | 320,166 |
| 30 Jul 2019 | USD | 17.26 | 17.49 | 17.25 | 17.38 | 17.38 | +0.09 (+0.52%) | 257,506 |
| 29 Jul 2019 | USD | 17.31 | 17.39 | 17.14 | 17.29 | 17.29 | -0.03 (-0.17%) | 156,584 |
| 26 Jul 2019 | USD | 17.31 | 17.42 | 17.27 | 17.32 | 17.32 | +0.04 (+0.23%) | 337,561 |
| 25 Jul 2019 | USD | 17.42 | 17.51 | 17.185 | 17.28 | 17.28 | -0.19 (-1.09%) | 160,389 |
| 24 Jul 2019 | USD | 17.38 | 17.49 | 17.29 | 17.47 | 17.47 | +0.07 (+0.40%) | 156,109 |
| 23 Jul 2019 | USD | 17.44 | 17.67 | 17.28 | 17.4 | 17.4 | -0.06 (-0.34%) | 260,401 |
| 22 Jul 2019 | USD | 17.24 | 17.48 | 17.17 | 17.46 | 17.46 | +0.22 (+1.28%) | 286,942 |
| 19 Jul 2019 | USD | 16.94 | 17.44 | 16.86 | 17.24 | 17.24 | +0.36 (+2.13%) | 215,014 |
| 18 Jul 2019 | USD | 16.74 | 16.9 | 16.67 | 16.88 | 16.88 | +0.13 (+0.78%) | 171,159 |
| 17 Jul 2019 | USD | 16.71 | 16.88 | 16.63 | 16.75 | 16.75 | +0.11 (+0.66%) | 287,768 |
| 16 Jul 2019 | USD | 16.57 | 16.73 | 16.51 | 16.64 | 16.64 | +0.07 (+0.42%) | 324,136 |
| 15 Jul 2019 | USD | 16.5 | 16.58 | 16.37 | 16.57 | 16.57 | +0.09 (+0.55%) | 203,732 |
