| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 17.71 | 17.825 | 17.62 | 17.78 | 17.78 | +0.13 (+0.74%) | 811,124 |
| 25 Sep 2019 | USD | 17.65 | 17.75 | 17.53 | 17.65 | 17.65 | -0.03 (-0.17%) | 1,392,143 |
| 24 Sep 2019 | USD | 17.72 | 17.775 | 17.52 | 17.68 | 17.68 | 0.0 (0.0%) | 1,240,268 |
| 23 Sep 2019 | USD | 17.5 | 17.76 | 17.46 | 17.68 | 17.68 | +0.21 (+1.20%) | 1,111,402 |
| 20 Sep 2019 | USD | 17.42 | 17.61 | 17.385 | 17.47 | 17.47 | +0.07 (+0.40%) | 2,274,922 |
| 19 Sep 2019 | USD | 17.42 | 17.55 | 17.37 | 17.4 | 17.4 | 0.0 (0.0%) | 1,499,520 |
| 18 Sep 2019 | USD | 17.72 | 17.72 | 17.23 | 17.4 | 17.4 | -0.16 (-0.91%) | 1,423,762 |
| 17 Sep 2019 | USD | 17.36 | 17.575 | 17.35 | 17.56 | 17.56 | +0.2 (+1.15%) | 1,214,921 |
| 16 Sep 2019 | USD | 17.29 | 17.39 | 17.175 | 17.36 | 17.36 | +0.13 (+0.75%) | 1,343,669 |
| 13 Sep 2019 | USD | 17.24 | 17.565 | 17.155 | 17.23 | 17.23 | -0.04 (-0.23%) | 1,658,017 |
| 12 Sep 2019 | USD | 17.51 | 17.54 | 17.24 | 17.27 | 17.27 | -0.05 (-0.29%) | 1,807,715 |
| 11 Sep 2019 | USD | 17.24 | 17.4 | 17.16 | 17.32 | 17.32 | +0.14 (+0.81%) | 1,496,959 |
| 10 Sep 2019 | USD | 17.49 | 17.52 | 17.12 | 17.18 | 17.18 | -0.39 (-2.22%) | 1,534,230 |
| 9 Sep 2019 | USD | 17.34 | 17.585 | 17.17 | 17.57 | 17.57 | +0.32 (+1.86%) | 2,169,991 |
| 6 Sep 2019 | USD | 17.29 | 17.385 | 17.21 | 17.25 | 17.25 | 0.0 (0.0%) | 1,084,604 |
| 5 Sep 2019 | USD | 17.4 | 17.44 | 17.2 | 17.25 | 17.25 | -0.2 (-1.15%) | 1,207,515 |
| 4 Sep 2019 | USD | 17.54 | 17.61 | 17.41 | 17.45 | 17.45 | -0.03 (-0.17%) | 1,595,530 |
| 3 Sep 2019 | USD | 17.29 | 17.64 | 17.28 | 17.48 | 17.48 | +0.16 (+0.92%) | 2,429,407 |
| 2 Sep 2019 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.33 | 17.4 | 17.29 | 17.32 | 17.32 | -0.01 (-0.06%) | 1,188,104 |
| 29 Aug 2019 | USD | 17.38 | 17.415 | 17.26 | 17.33 | 17.33 | +0.04 (+0.23%) | 1,547,077 |
| 28 Aug 2019 | USD | 17.37 | 17.46 | 17.24 | 17.29 | 17.29 | -0.07 (-0.40%) | 1,279,080 |
| 27 Aug 2019 | USD | 17.52 | 17.66 | 17.35 | 17.36 | 17.36 | -0.04 (-0.23%) | 2,257,557 |
| 26 Aug 2019 | USD | 17.41 | 17.435 | 17.25 | 17.4 | 17.4 | +0.13 (+0.75%) | 1,203,203 |
| 23 Aug 2019 | USD | 17.62 | 17.825 | 17.24 | 17.27 | 17.27 | -0.36 (-2.04%) | 1,770,919 |
| 22 Aug 2019 | USD | 17.6 | 17.73 | 17.55 | 17.63 | 17.63 | +0.04 (+0.23%) | 2,405,313 |
| 21 Aug 2019 | USD | 17.69 | 17.715 | 17.5 | 17.59 | 17.59 | -0.06 (-0.34%) | 1,104,122 |
| 20 Aug 2019 | USD | 17.82 | 17.87 | 17.62 | 17.65 | 17.65 | -0.11 (-0.62%) | 1,112,842 |
| 19 Aug 2019 | USD | 17.67 | 17.815 | 17.54 | 17.76 | 17.76 | +0.14 (+0.79%) | 1,143,658 |
| 16 Aug 2019 | USD | 17.37 | 17.655 | 17.33 | 17.62 | 17.62 | +0.29 (+1.67%) | 1,465,749 |
