| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 16.24 | 16.72 | 15.25 | 15.38 | 15.38 | -0.86 (-5.30%) | 484,297 |
| 26 Sep 2019 | USD | 17.45 | 17.46 | 16.24 | 16.24 | 16.24 | -1.2 (-6.88%) | 345,825 |
| 25 Sep 2019 | USD | 17.3 | 17.51 | 16.725 | 17.44 | 17.44 | +0.19 (+1.10%) | 254,191 |
| 24 Sep 2019 | USD | 17.94 | 18.14 | 16.8 | 17.25 | 17.25 | -0.61 (-3.42%) | 257,641 |
| 23 Sep 2019 | USD | 18.27 | 18.78 | 17.47 | 17.86 | 17.86 | -0.86 (-4.59%) | 336,308 |
| 20 Sep 2019 | USD | 17.71 | 19 | 17.468 | 18.72 | 18.72 | +1.15 (+6.55%) | 1,253,757 |
| 19 Sep 2019 | USD | 17.31 | 17.78 | 17.28 | 17.57 | 17.57 | +0.27 (+1.56%) | 226,078 |
| 18 Sep 2019 | USD | 17.15 | 17.37 | 16.61 | 17.3 | 17.3 | +0.12 (+0.70%) | 233,132 |
| 17 Sep 2019 | USD | 16.97 | 17.53 | 16.92 | 17.18 | 17.18 | +0.17 (+1.00%) | 364,124 |
| 16 Sep 2019 | USD | 16.95 | 17.8 | 16.75 | 17.01 | 17.01 | -0.04 (-0.23%) | 353,966 |
| 13 Sep 2019 | USD | 16.74 | 17.2 | 16.72 | 17.05 | 17.05 | +0.27 (+1.61%) | 232,969 |
| 12 Sep 2019 | USD | 16.62 | 17 | 16.44 | 16.78 | 16.78 | +0.03 (+0.18%) | 198,886 |
| 11 Sep 2019 | USD | 16.17 | 17.0999 | 16.17 | 16.75 | 16.75 | +0.64 (+3.97%) | 342,925 |
| 10 Sep 2019 | USD | 15.33 | 16.4 | 15.27 | 16.11 | 16.11 | +0.78 (+5.09%) | 316,154 |
| 9 Sep 2019 | USD | 15.52 | 15.67 | 15.04 | 15.33 | 15.33 | -0.17 (-1.10%) | 223,688 |
| 6 Sep 2019 | USD | 15.97 | 16.49 | 15.5 | 15.5 | 15.5 | -0.43 (-2.70%) | 272,655 |
| 5 Sep 2019 | USD | 16.45 | 16.45 | 15.7 | 15.93 | 15.93 | +0.17 (+1.08%) | 196,386 |
| 4 Sep 2019 | USD | 16.5 | 17.06 | 15.59 | 15.76 | 15.76 | -0.35 (-2.17%) | 461,154 |
| 3 Sep 2019 | USD | 16.96 | 17.3 | 16.04 | 16.11 | 16.11 | -1.13 (-6.55%) | 343,231 |
| 2 Sep 2019 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.4 | 17.39 | 16.02 | 17.24 | 17.24 | +1.49 (+9.46%) | 751,583 |
| 29 Aug 2019 | USD | 15.13 | 15.799 | 15.13 | 15.75 | 15.75 | +0.72 (+4.79%) | 268,037 |
| 28 Aug 2019 | USD | 14.26 | 15.15 | 14.1038 | 15.03 | 15.03 | +0.71 (+4.96%) | 209,690 |
| 27 Aug 2019 | USD | 15.28 | 15.33 | 14.3 | 14.32 | 14.32 | -0.95 (-6.22%) | 281,609 |
| 26 Aug 2019 | USD | 14.86 | 15.475 | 14.62 | 15.27 | 15.27 | +0.31 (+2.07%) | 271,361 |
| 23 Aug 2019 | USD | 15.37 | 15.88 | 14.94 | 14.96 | 14.96 | -0.59 (-3.79%) | 333,606 |
| 22 Aug 2019 | USD | 15.26 | 15.79 | 15 | 15.55 | 15.55 | +0.41 (+2.71%) | 304,731 |
| 21 Aug 2019 | USD | 14.76 | 15.38 | 14.42 | 15.14 | 15.14 | +0.46 (+3.13%) | 393,503 |
| 20 Aug 2019 | USD | 14.79 | 15.2 | 14.55 | 14.68 | 14.68 | -0.11 (-0.74%) | 290,385 |
| 19 Aug 2019 | USD | 14.2 | 15 | 14.15 | 14.79 | 14.79 | +0.74 (+5.27%) | 520,992 |
