| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 17.89 | 18.07 | 17.795 | 18.06 | 18.06 | -0.14 (-0.77%) | 211,298 |
| 3 Oct 2019 | USD | 18.2 | 18.21 | 17.825 | 18.2 | 18.2 | 0.0 (0.0%) | 146,720 |
| 2 Oct 2019 | USD | 18.29 | 18.44 | 18.06 | 18.2 | 18.2 | -0.49 (-2.62%) | 321,076 |
| 1 Oct 2019 | USD | 18.67 | 18.95 | 18.64 | 18.69 | 18.69 | -0.13 (-0.69%) | 138,839 |
| 30 Sep 2019 | USD | 18.57 | 18.84 | 18.57 | 18.82 | 18.82 | +0.166 (+0.89%) | 212,885 |
| 27 Sep 2019 | USD | 18.69 | 18.86 | 18.58 | 18.654 | 18.654 | +0.264 (+1.44%) | 118,313 |
| 26 Sep 2019 | USD | 18.3 | 18.45 | 18.3 | 18.39 | 18.39 | +0.01 (+0.05%) | 117,745 |
| 25 Sep 2019 | USD | 17.75 | 18.39 | 17.75 | 18.38 | 18.38 | -0.05 (-0.27%) | 426,299 |
| 24 Sep 2019 | USD | 18.38 | 18.79 | 18.37 | 18.43 | 18.43 | +0.026 (+0.14%) | 139,979 |
| 23 Sep 2019 | USD | 18.45 | 18.45 | 18.35 | 18.404 | 18.404 | -0.056 (-0.30%) | 190,197 |
| 20 Sep 2019 | USD | 18.27 | 18.7 | 18.27 | 18.46 | 18.46 | -0.4 (-2.12%) | 301,738 |
| 19 Sep 2019 | USD | 18.8015 | 19.03 | 18.69 | 18.8601 | 18.8601 | -0.005 (-0.03%) | 164,875 |
| 18 Sep 2019 | USD | 18.75 | 18.89 | 18.7201 | 18.865 | 18.865 | +0.285 (+1.53%) | 208,506 |
| 17 Sep 2019 | USD | 18.64 | 18.66 | 18.431 | 18.58 | 18.58 | -0.126 (-0.67%) | 161,071 |
| 16 Sep 2019 | USD | 18.65 | 18.8 | 18.65 | 18.706 | 18.706 | -0.154 (-0.82%) | 271,029 |
| 13 Sep 2019 | USD | 18.8215 | 18.9025 | 18.7 | 18.86 | 18.86 | +0.15 (+0.80%) | 153,692 |
| 12 Sep 2019 | USD | 18.7 | 18.76 | 18.63 | 18.71 | 18.71 | +0.36 (+1.96%) | 270,494 |
| 11 Sep 2019 | USD | 18.2175 | 18.375 | 18.05 | 18.35 | 18.35 | +0.31 (+1.72%) | 189,458 |
| 10 Sep 2019 | USD | 17.8 | 18.07 | 17.8 | 18.04 | 18.04 | +0.42 (+2.38%) | 509,201 |
| 9 Sep 2019 | USD | 17.56 | 17.67 | 17.56 | 17.62 | 17.62 | +0.26 (+1.50%) | 244,910 |
| 6 Sep 2019 | USD | 17.48 | 17.48 | 17.34 | 17.36 | 17.36 | -0.08 (-0.46%) | 150,568 |
| 5 Sep 2019 | USD | 17.5 | 17.51 | 17.13 | 17.44 | 17.44 | +0.36 (+2.11%) | 215,234 |
| 4 Sep 2019 | USD | 17 | 17.15 | 16.88 | 17.08 | 17.08 | +0.25 (+1.49%) | 167,387 |
| 3 Sep 2019 | USD | 16.813 | 17 | 16.76 | 16.83 | 16.83 | -0.4 (-2.32%) | 156,936 |
| 2 Sep 2019 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.21 | 17.37 | 17.02 | 17.23 | 17.23 | +0.2 (+1.17%) | 230,458 |
| 29 Aug 2019 | USD | 16.98 | 17.11 | 16.8 | 17.03 | 17.03 | +0.26 (+1.55%) | 128,217 |
| 28 Aug 2019 | USD | 16.7525 | 17.11 | 16.46 | 16.77 | 16.77 | -0.05 (-0.30%) | 186,298 |
| 27 Aug 2019 | USD | 16.55 | 17 | 16.55 | 16.82 | 16.82 | -0.13 (-0.77%) | 258,776 |
| 26 Aug 2019 | USD | 16.91 | 17.02 | 16.9 | 16.95 | 16.95 | +0.1 (+0.59%) | 210,417 |
