| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 22.57 | 22.57 | 21.79 | 22.14 | 22.14 | -0.39 (-1.73%) | 185,189 |
| 3 Oct 2019 | USD | 23.15 | 23.245 | 22.4 | 22.53 | 22.53 | -0.76 (-3.26%) | 230,420 |
| 2 Oct 2019 | USD | 23.42 | 23.665 | 22.98 | 23.29 | 23.29 | -0.47 (-1.98%) | 280,752 |
| 1 Oct 2019 | USD | 24.15 | 24.5 | 23.38 | 23.76 | 23.76 | -0.04 (-0.17%) | 257,331 |
| 30 Sep 2019 | USD | 23.93 | 24.1494 | 23.5253 | 23.8 | 23.8 | +0.035 (+0.15%) | 155,822 |
| 27 Sep 2019 | USD | 23.91 | 24.15 | 23.55 | 23.765 | 23.765 | +0.065 (+0.27%) | 117,752 |
| 26 Sep 2019 | USD | 23.95 | 24.1 | 23.6 | 23.7 | 23.7 | -0.24 (-1.00%) | 134,900 |
| 25 Sep 2019 | USD | 23.64 | 24.27 | 23.5 | 23.94 | 23.94 | +0.29 (+1.23%) | 421,688 |
| 24 Sep 2019 | USD | 24.14 | 24.16 | 22.95 | 23.65 | 23.65 | -0.37 (-1.54%) | 456,769 |
| 23 Sep 2019 | USD | 23.81 | 24.13 | 23.78 | 24.02 | 24.02 | +0.03 (+0.13%) | 286,118 |
| 20 Sep 2019 | USD | 23.54 | 24.06 | 23.51 | 23.99 | 23.99 | +0.39 (+1.65%) | 802,029 |
| 19 Sep 2019 | USD | 23.55 | 24.26 | 23.24 | 23.6 | 23.6 | +0.12 (+0.51%) | 316,615 |
| 18 Sep 2019 | USD | 23.49 | 23.89 | 23.18 | 23.48 | 23.48 | -0.04 (-0.17%) | 243,306 |
| 17 Sep 2019 | USD | 23.6 | 23.6 | 22.72 | 23.52 | 23.52 | -0.08 (-0.34%) | 872,665 |
| 16 Sep 2019 | USD | 23.07 | 23.96 | 23 | 23.6 | 23.6 | +0.35 (+1.51%) | 250,098 |
| 13 Sep 2019 | USD | 23.03 | 23.45 | 22.81 | 23.25 | 23.25 | +0.37 (+1.62%) | 248,615 |
| 12 Sep 2019 | USD | 22.74 | 23.165 | 22.28 | 22.88 | 22.88 | 0.0 (0.0%) | 274,244 |
| 11 Sep 2019 | USD | 22.59 | 23.08 | 22.11 | 22.88 | 22.88 | +0.54 (+2.42%) | 388,297 |
| 10 Sep 2019 | USD | 21.25 | 22.5 | 21.25 | 22.34 | 22.34 | +1.22 (+5.78%) | 657,810 |
| 9 Sep 2019 | USD | 20.42 | 21.42 | 20.42 | 21.12 | 21.12 | +0.89 (+4.40%) | 499,639 |
| 6 Sep 2019 | USD | 20.4 | 20.81 | 20.15 | 20.23 | 20.23 | 0.0 (0.0%) | 301,912 |
| 5 Sep 2019 | USD | 19.9 | 20.9 | 19.875 | 20.23 | 20.23 | +0.65 (+3.32%) | 322,514 |
| 4 Sep 2019 | USD | 20.04 | 20.32 | 19.36 | 19.58 | 19.58 | -0.2 (-1.01%) | 203,740 |
| 3 Sep 2019 | USD | 20.14 | 20.64 | 19.05 | 19.78 | 19.78 | -0.74 (-3.61%) | 438,318 |
| 2 Sep 2019 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20.35 | 20.52 | 19.885 | 20.52 | 20.52 | +0.37 (+1.84%) | 213,561 |
| 29 Aug 2019 | USD | 20.13 | 20.42 | 19.94 | 20.15 | 20.15 | +0.28 (+1.41%) | 368,162 |
| 28 Aug 2019 | USD | 19.94 | 20.2 | 19.75 | 19.87 | 19.87 | -0.25 (-1.24%) | 251,959 |
| 27 Aug 2019 | USD | 20.28 | 20.31 | 19.61 | 20.12 | 20.12 | -0.16 (-0.79%) | 485,522 |
| 26 Aug 2019 | USD | 20.79 | 20.79 | 20.04 | 20.28 | 20.28 | +0.08 (+0.40%) | 315,254 |
