| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 15.874 | 15.92 | 15.75 | 15.8765 | 15.8765 | -0.254 (-1.57%) | 68,184 |
| 1 Oct 2019 | USD | 16.09 | 16.13 | 15.98 | 16.13 | 16.13 | +0.21 (+1.32%) | 88,454 |
| 30 Sep 2019 | USD | 15.94 | 15.98 | 15.875 | 15.92 | 15.92 | +0.3 (+1.92%) | 30,750 |
| 27 Sep 2019 | USD | 15.55 | 15.71 | 15.55 | 15.62 | 15.62 | +0.41 (+2.70%) | 29,238 |
| 26 Sep 2019 | USD | 15.21 | 15.25 | 15.17 | 15.21 | 15.21 | -0.42 (-2.69%) | 33,440 |
| 25 Sep 2019 | USD | 15.58 | 15.63 | 15.52 | 15.63 | 15.63 | -0.4 (-2.50%) | 37,414 |
| 24 Sep 2019 | USD | 16.205 | 16.205 | 15.9255 | 16.03 | 16.03 | +0.28 (+1.78%) | 37,823 |
| 23 Sep 2019 | USD | 15.53 | 15.77 | 15.53 | 15.75 | 15.75 | +0.17 (+1.09%) | 82,207 |
| 20 Sep 2019 | USD | 15.53 | 15.66 | 15.516 | 15.58 | 15.58 | +0.06 (+0.39%) | 130,871 |
| 19 Sep 2019 | USD | 15.555 | 15.63 | 15.481 | 15.52 | 15.52 | -0.38 (-2.39%) | 41,283 |
| 18 Sep 2019 | USD | 16.04 | 16.11 | 15.78 | 15.9 | 15.9 | -0.28 (-1.73%) | 126,743 |
| 17 Sep 2019 | USD | 15.82 | 16.18 | 15.8 | 16.18 | 16.18 | +0.17 (+1.06%) | 66,183 |
| 16 Sep 2019 | USD | 16.015 | 16.12 | 15.96 | 16.01 | 16.01 | -0.61 (-3.67%) | 49,349 |
| 13 Sep 2019 | USD | 16.54 | 16.64 | 16.48 | 16.62 | 16.62 | +0.31 (+1.90%) | 50,666 |
| 12 Sep 2019 | USD | 16.193 | 16.33 | 16.138 | 16.31 | 16.31 | -0.09 (-0.55%) | 197,241 |
| 11 Sep 2019 | USD | 16.25 | 16.4 | 16.2 | 16.4 | 16.4 | +0.24 (+1.49%) | 60,313 |
| 10 Sep 2019 | USD | 16.19 | 16.23 | 16.02 | 16.16 | 16.16 | +0.51 (+3.26%) | 95,804 |
| 9 Sep 2019 | USD | 15.788 | 15.82 | 15.6 | 15.65 | 15.65 | +0.001 (+0.01%) | 39,428 |
| 6 Sep 2019 | USD | 15.66 | 15.714 | 15.5 | 15.649 | 15.649 | -0.071 (-0.45%) | 151,452 |
| 5 Sep 2019 | USD | 15.69 | 15.78 | 15.58 | 15.72 | 15.72 | +0.32 (+2.08%) | 112,906 |
| 4 Sep 2019 | USD | 15.42 | 15.45 | 15.24 | 15.4 | 15.4 | +0.22 (+1.45%) | 90,434 |
| 3 Sep 2019 | USD | 15.22 | 15.29 | 15.13 | 15.18 | 15.18 | -0.19 (-1.24%) | 54,848 |
| 2 Sep 2019 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.466 | 15.51 | 15.33 | 15.37 | 15.37 | -0.13 (-0.84%) | 30,063 |
| 29 Aug 2019 | USD | 15.425 | 15.54 | 15.39 | 15.5 | 15.5 | +0.21 (+1.37%) | 51,346 |
| 28 Aug 2019 | USD | 15.24 | 15.36 | 15.21 | 15.29 | 15.29 | -0.12 (-0.78%) | 31,791 |
| 27 Aug 2019 | USD | 15.64 | 15.67 | 15.34 | 15.41 | 15.41 | +0.38 (+2.53%) | 94,098 |
| 26 Aug 2019 | USD | 15.01 | 15.05 | 14.94 | 15.03 | 15.03 | +0.25 (+1.69%) | 46,760 |
| 23 Aug 2019 | USD | 14.87 | 14.93 | 14.68 | 14.78 | 14.78 | +0.09 (+0.61%) | 38,142 |
| 22 Aug 2019 | USD | 14.87 | 14.89 | 14.66 | 14.69 | 14.69 | -0.01 (-0.07%) | 39,074 |
