| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 15.76 | 15.8364 | 15.7 | 15.79 | 15.79 | +0.02 (+0.13%) | 195,118 |
| 30 Sep 2019 | USD | 15.72 | 15.82 | 15.57 | 15.77 | 15.77 | +0.07 (+0.45%) | 144,119 |
| 27 Sep 2019 | USD | 15.82 | 15.84 | 15.519 | 15.7 | 15.7 | +0.09 (+0.58%) | 173,570 |
| 26 Sep 2019 | USD | 15.22 | 15.67 | 14.91 | 15.61 | 15.61 | +0.41 (+2.70%) | 416,318 |
| 25 Sep 2019 | USD | 14.9 | 15.21 | 14.82 | 15.2 | 15.2 | +0.24 (+1.60%) | 283,047 |
| 24 Sep 2019 | USD | 15.19 | 15.2 | 14.7 | 14.96 | 14.96 | -0.26 (-1.71%) | 661,945 |
| 23 Sep 2019 | USD | 15.61 | 15.9 | 15.1377 | 15.22 | 15.22 | -0.38 (-2.44%) | 405,045 |
| 20 Sep 2019 | USD | 15.7 | 15.7699 | 15.525 | 15.6 | 15.6 | -0.07 (-0.45%) | 173,285 |
| 19 Sep 2019 | USD | 16.02 | 16.0699 | 15.65 | 15.67 | 15.67 | -0.22 (-1.38%) | 182,666 |
| 18 Sep 2019 | USD | 16.14 | 16.17 | 15.86 | 15.89 | 15.89 | -0.22 (-1.37%) | 120,504 |
| 17 Sep 2019 | USD | 16.23 | 16.25 | 15.91 | 16.11 | 16.11 | -0.09 (-0.56%) | 148,228 |
| 16 Sep 2019 | USD | 15.95 | 16.2249 | 15.5 | 16.2 | 16.2 | +0.11 (+0.68%) | 375,290 |
| 13 Sep 2019 | USD | 16.15 | 16.3 | 15.88 | 16.09 | 16.09 | -0.05 (-0.31%) | 193,885 |
| 12 Sep 2019 | USD | 16.17 | 16.54 | 16.11 | 16.14 | 16.14 | -0.03 (-0.19%) | 171,758 |
| 11 Sep 2019 | USD | 16.37 | 16.37 | 16.1 | 16.17 | 16.17 | -0.22 (-1.34%) | 116,053 |
| 10 Sep 2019 | USD | 16.7 | 16.7 | 16.3 | 16.39 | 16.39 | -0.28 (-1.68%) | 243,775 |
| 9 Sep 2019 | USD | 16.55 | 16.855 | 16.55 | 16.67 | 16.67 | +0.14 (+0.85%) | 348,467 |
| 6 Sep 2019 | USD | 16.7 | 16.7 | 16.3 | 16.53 | 16.53 | -0.15 (-0.90%) | 175,515 |
| 5 Sep 2019 | USD | 16.25 | 16.72 | 16.24 | 16.68 | 16.68 | +0.52 (+3.22%) | 215,669 |
| 4 Sep 2019 | USD | 16.01 | 16.38 | 16.01 | 16.16 | 16.16 | +0.2 (+1.25%) | 182,581 |
| 3 Sep 2019 | USD | 15.5 | 16.2 | 15.48 | 15.96 | 15.96 | +0.36 (+2.31%) | 291,832 |
| 2 Sep 2019 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.3 | 16.7 | 15.4794 | 15.6 | 15.6 | -0.56 (-3.47%) | 680,662 |
| 29 Aug 2019 | USD | 16.13 | 16.2405 | 16.05 | 16.16 | 16.16 | +0.13 (+0.81%) | 175,493 |
| 28 Aug 2019 | USD | 16.05 | 16.4559 | 16 | 16.03 | 16.03 | 0.0 (0.0%) | 241,941 |
| 27 Aug 2019 | USD | 16.75 | 16.8 | 15.93 | 16.03 | 16.03 | -0.74 (-4.41%) | 495,511 |
| 26 Aug 2019 | USD | 16.91 | 16.99 | 16.75 | 16.77 | 16.77 | -0.13 (-0.77%) | 250,752 |
| 23 Aug 2019 | USD | 17 | 17.04 | 16.7835 | 16.9 | 16.9 | -0.12 (-0.71%) | 201,864 |
| 22 Aug 2019 | USD | 17.15 | 17.1996 | 17.02 | 17.02 | 17.02 | -0.12 (-0.70%) | 132,808 |
| 21 Aug 2019 | USD | 17.19 | 17.25 | 17.12 | 17.14 | 17.14 | -0.01 (-0.06%) | 127,098 |
