| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | USD | 17.14 | 17.2 | 17.08 | 17.15 | 17.15 | -0.04 (-0.23%) | 151,133 |
| 19 Aug 2019 | USD | 17.28 | 17.32 | 17.14 | 17.19 | 17.19 | -0.08 (-0.46%) | 180,868 |
| 16 Aug 2019 | USD | 17.1 | 17.4 | 17.0945 | 17.27 | 17.27 | +0.19 (+1.11%) | 160,422 |
| 15 Aug 2019 | USD | 16.82 | 17.16 | 16.82 | 17.08 | 17.08 | +0.18 (+1.07%) | 147,988 |
| 14 Aug 2019 | USD | 17.05 | 17.08 | 16.62 | 16.9 | 16.9 | -0.27 (-1.57%) | 255,122 |
| 13 Aug 2019 | USD | 17.07 | 17.38 | 17.07 | 17.17 | 17.17 | -0.08 (-0.46%) | 222,473 |
| 12 Aug 2019 | USD | 17.34 | 17.46 | 17.01 | 17.25 | 17.25 | -0.09 (-0.52%) | 161,402 |
| 9 Aug 2019 | USD | 17.57 | 17.68 | 17.21 | 17.34 | 17.34 | -0.37 (-2.09%) | 123,716 |
| 8 Aug 2019 | USD | 17.65 | 17.96 | 17.5821 | 17.71 | 17.71 | +0.11 (+0.63%) | 260,579 |
| 7 Aug 2019 | USD | 17.44 | 17.6902 | 17.1601 | 17.6 | 17.6 | +0.03 (+0.17%) | 208,925 |
| 6 Aug 2019 | USD | 16.8 | 17.5861 | 16.8 | 17.57 | 17.57 | +0.86 (+5.15%) | 258,724 |
| 5 Aug 2019 | USD | 17.05 | 17.0748 | 16.52 | 16.71 | 16.71 | -0.42 (-2.45%) | 451,386 |
| 2 Aug 2019 | USD | 17.14 | 17.17 | 17.06 | 17.13 | 17.13 | -0.02 (-0.12%) | 404,634 |
| 1 Aug 2019 | USD | 17.26 | 17.3 | 17.15 | 17.15 | 17.15 | -0.11 (-0.64%) | 277,972 |
| 31 Jul 2019 | USD | 17.3 | 17.35 | 17.22 | 17.26 | 17.26 | -0.03 (-0.17%) | 207,907 |
| 30 Jul 2019 | USD | 17.35 | 17.35 | 17.25 | 17.29 | 17.29 | -0.07 (-0.40%) | 274,040 |
| 29 Jul 2019 | USD | 17.48 | 17.5154 | 17.27 | 17.36 | 17.36 | -0.03 (-0.17%) | 182,081 |
| 26 Jul 2019 | USD | 17.45 | 17.5399 | 17.39 | 17.39 | 17.39 | -0.07 (-0.40%) | 182,093 |
| 25 Jul 2019 | USD | 17.51 | 17.61 | 17.4 | 17.46 | 17.46 | 0.0 (0.0%) | 315,873 |
| 24 Jul 2019 | USD | 17.66 | 17.74 | 17.34 | 17.46 | 17.46 | -0.18 (-1.02%) | 248,757 |
| 23 Jul 2019 | USD | 17.88 | 17.9307 | 17.62 | 17.64 | 17.64 | -0.24 (-1.34%) | 199,588 |
| 22 Jul 2019 | USD | 17.85 | 17.95 | 17.82 | 17.88 | 17.88 | +0.03 (+0.17%) | 158,254 |
| 19 Jul 2019 | USD | 17.84 | 18.001 | 17.77 | 17.85 | 17.85 | +0.05 (+0.28%) | 497,784 |
| 18 Jul 2019 | USD | 17.85 | 17.89 | 17.72 | 17.8 | 17.8 | 0.0 (0.0%) | 176,410 |
| 17 Jul 2019 | USD | 17.8 | 17.84 | 17.63 | 17.8 | 17.8 | +0.02 (+0.11%) | 171,310 |
| 16 Jul 2019 | USD | 18 | 18 | 17.77 | 17.78 | 17.78 | -0.19 (-1.06%) | 222,698 |
| 15 Jul 2019 | USD | 18.46 | 18.48 | 17.94 | 17.97 | 17.97 | -0.66 (-3.54%) | 468,784 |
| 12 Jul 2019 | USD | 19.09 | 19.09 | 18.33 | 18.63 | 18.63 | -0.24 (-1.27%) | 257,455 |
| 11 Jul 2019 | USD | 19.36 | 19.36 | 18.39 | 18.87 | 18.87 | -0.51 (-2.63%) | 317,196 |
| 10 Jul 2019 | USD | 19.22 | 19.41 | 19.16 | 19.38 | 19.38 | +0.2 (+1.04%) | 258,832 |
