| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 15.89 | 16.375 | 15.7 | 15.84 | 15.84 | +0.02 (+0.13%) | 334,004 |
| 26 Sep 2019 | USD | 17.26 | 17.26 | 15.74 | 15.82 | 15.82 | -1.5 (-8.66%) | 483,570 |
| 25 Sep 2019 | USD | 17.48 | 18.16 | 16.83 | 17.32 | 17.32 | -0.12 (-0.69%) | 462,771 |
| 24 Sep 2019 | USD | 17.8 | 17.87 | 17 | 17.44 | 17.44 | -0.34 (-1.91%) | 395,412 |
| 23 Sep 2019 | USD | 18.07 | 18.12 | 17.56 | 17.78 | 17.78 | -0.32 (-1.77%) | 219,456 |
| 20 Sep 2019 | USD | 18.13 | 19.105 | 17.65 | 18.1 | 18.1 | -0.11 (-0.60%) | 1,289,990 |
| 19 Sep 2019 | USD | 18.52 | 19.02 | 18.1 | 18.21 | 18.21 | -0.19 (-1.03%) | 290,457 |
| 18 Sep 2019 | USD | 18.99 | 19.01 | 18.02 | 18.4 | 18.4 | -0.61 (-3.21%) | 365,571 |
| 17 Sep 2019 | USD | 19.76 | 19.8 | 18.91 | 19.01 | 19.01 | -0.72 (-3.65%) | 300,793 |
| 16 Sep 2019 | USD | 18.7 | 19.8 | 18.5524 | 19.73 | 19.73 | +0.91 (+4.84%) | 240,477 |
| 13 Sep 2019 | USD | 19.8 | 19.8 | 18.5 | 18.82 | 18.82 | -0.23 (-1.21%) | 311,104 |
| 12 Sep 2019 | USD | 19.67 | 19.67 | 18.72 | 19.05 | 19.05 | -0.59 (-3.00%) | 254,263 |
| 11 Sep 2019 | USD | 19.04 | 19.79 | 19 | 19.64 | 19.64 | +0.73 (+3.86%) | 260,076 |
| 10 Sep 2019 | USD | 18.23 | 19.23 | 18.0398 | 18.91 | 18.91 | +0.61 (+3.33%) | 291,911 |
| 9 Sep 2019 | USD | 17.68 | 18.48 | 17.3688 | 18.3 | 18.3 | +0.74 (+4.21%) | 198,086 |
| 6 Sep 2019 | USD | 18.06 | 18.195 | 17.4 | 17.56 | 17.56 | -0.4 (-2.23%) | 178,083 |
| 5 Sep 2019 | USD | 17.4 | 18.35 | 17.0701 | 17.96 | 17.96 | +0.83 (+4.85%) | 237,533 |
| 4 Sep 2019 | USD | 17.3 | 17.53 | 16.35 | 17.13 | 17.13 | +0.07 (+0.41%) | 290,011 |
| 3 Sep 2019 | USD | 17.96 | 18.04 | 17.01 | 17.06 | 17.06 | -0.94 (-5.22%) | 245,090 |
| 2 Sep 2019 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.72 | 18.73 | 17.86 | 18 | 18 | -0.64 (-3.43%) | 287,930 |
| 29 Aug 2019 | USD | 18.74 | 18.97 | 18.51 | 18.64 | 18.64 | +0.08 (+0.43%) | 170,000 |
| 28 Aug 2019 | USD | 17.88 | 18.63 | 17.84 | 18.56 | 18.56 | +0.56 (+3.11%) | 192,707 |
| 27 Aug 2019 | USD | 18.29 | 18.75 | 17.85 | 18 | 18 | -0.2 (-1.10%) | 172,929 |
| 26 Aug 2019 | USD | 17.98 | 18.43 | 17.64 | 18.2 | 18.2 | +0.41 (+2.30%) | 136,008 |
| 23 Aug 2019 | USD | 18 | 18.52 | 17.7 | 17.79 | 17.79 | -0.31 (-1.71%) | 252,205 |
| 22 Aug 2019 | USD | 18.61 | 18.61 | 17.71 | 18.1 | 18.1 | -0.47 (-2.53%) | 176,100 |
| 21 Aug 2019 | USD | 18.96 | 18.96 | 18.27 | 18.57 | 18.57 | -0.25 (-1.33%) | 175,684 |
| 20 Aug 2019 | USD | 18.88 | 19.71 | 18.7 | 18.82 | 18.82 | +0.01 (+0.05%) | 219,013 |
| 19 Aug 2019 | USD | 18.5 | 18.85 | 18.16 | 18.81 | 18.81 | +0.65 (+3.58%) | 206,755 |
