| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 16.76 | 16.77 | 16.64 | 16.69 | 16.69 | +0.05 (+0.30%) | 47,587 |
| 8 Oct 2019 | USD | 16.68 | 16.77 | 16.57 | 16.64 | 16.64 | -0.34 (-2.00%) | 49,275 |
| 7 Oct 2019 | USD | 16.8599 | 17.07 | 16.84 | 16.98 | 16.98 | +0.271 (+1.62%) | 61,152 |
| 4 Oct 2019 | USD | 16.59 | 16.71 | 16.57 | 16.709 | 16.709 | +0.029 (+0.17%) | 141,293 |
| 3 Oct 2019 | USD | 16.65 | 16.76 | 16.51 | 16.68 | 16.68 | -0.005 (-0.03%) | 55,925 |
| 2 Oct 2019 | USD | 16.86 | 16.96 | 16.61 | 16.685 | 16.685 | -0.75 (-4.30%) | 46,394 |
| 1 Oct 2019 | USD | 17.68 | 17.69 | 17.4 | 17.435 | 17.435 | -0.12 (-0.68%) | 42,515 |
| 30 Sep 2019 | USD | 17.59 | 17.69 | 17.54 | 17.555 | 17.555 | +0.08 (+0.46%) | 96,599 |
| 27 Sep 2019 | USD | 17.48 | 17.61 | 17.4 | 17.475 | 17.475 | +0.215 (+1.25%) | 29,327 |
| 26 Sep 2019 | USD | 17.32 | 17.37 | 17.21 | 17.26 | 17.26 | -0.07 (-0.40%) | 100,541 |
| 25 Sep 2019 | USD | 17.38 | 17.42 | 17.21 | 17.33 | 17.33 | +0.04 (+0.23%) | 35,761 |
| 24 Sep 2019 | USD | 17.39 | 17.44 | 17.27 | 17.29 | 17.29 | -0.67 (-3.73%) | 50,263 |
| 23 Sep 2019 | USD | 17.906 | 18.04 | 17.81 | 17.96 | 17.96 | -0.07 (-0.39%) | 96,420 |
| 20 Sep 2019 | USD | 18.15 | 18.27 | 18.01 | 18.03 | 18.03 | +0.07 (+0.39%) | 205,756 |
| 19 Sep 2019 | USD | 18.125 | 18.15 | 17.94 | 17.96 | 17.96 | +0.22 (+1.24%) | 40,448 |
| 18 Sep 2019 | USD | 17.71 | 17.81 | 17.66 | 17.74 | 17.74 | +0.288 (+1.65%) | 86,008 |
| 17 Sep 2019 | USD | 17.405 | 17.47 | 17.27 | 17.452 | 17.452 | -0.378 (-2.12%) | 59,838 |
| 16 Sep 2019 | USD | 17.785 | 18.01 | 17.77 | 17.83 | 17.83 | +0.09 (+0.51%) | 55,559 |
| 13 Sep 2019 | USD | 17.7 | 17.81 | 17.65 | 17.74 | 17.74 | +0.21 (+1.20%) | 49,027 |
| 12 Sep 2019 | USD | 17.36 | 17.66 | 17.32 | 17.53 | 17.53 | +0.38 (+2.22%) | 73,039 |
| 11 Sep 2019 | USD | 17.13 | 17.21 | 17.02 | 17.15 | 17.15 | +0.22 (+1.30%) | 60,046 |
| 10 Sep 2019 | USD | 16.935 | 17.02 | 16.86 | 16.93 | 16.93 | -0.18 (-1.05%) | 127,520 |
| 9 Sep 2019 | USD | 17.05 | 17.21 | 17.03 | 17.11 | 17.11 | +0.434 (+2.60%) | 78,397 |
| 6 Sep 2019 | USD | 16.67 | 16.71 | 16.66 | 16.676 | 16.676 | +0.096 (+0.58%) | 69,799 |
| 5 Sep 2019 | USD | 16.62 | 16.7 | 16.57 | 16.58 | 16.58 | +0.48 (+2.98%) | 66,431 |
| 4 Sep 2019 | USD | 16.07 | 16.15 | 16.01 | 16.1 | 16.1 | +0.305 (+1.93%) | 107,718 |
| 3 Sep 2019 | USD | 15.856 | 15.88 | 15.72 | 15.795 | 15.795 | -0.295 (-1.83%) | 47,760 |
| 2 Sep 2019 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.13 | 16.14 | 16 | 16.09 | 16.09 | +0.07 (+0.44%) | 33,010 |
| 29 Aug 2019 | USD | 15.96 | 16.04 | 15.89 | 16.02 | 16.02 | +0.37 (+2.36%) | 74,558 |
