| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 17.86 | 18.05 | 17.86 | 17.9 | 17.5318 | +0.07 (+0.39%) | 605,544 |
| 3 Oct 2019 | USD | 18.2 | 18.31 | 17 | 17.83 | 17.4633 | -0.35 (-1.93%) | 1,830,699 |
| 2 Oct 2019 | USD | 18.54 | 18.54 | 18.04 | 18.18 | 17.8061 | -0.38 (-2.05%) | 465,771 |
| 1 Oct 2019 | USD | 18.85 | 18.85 | 18.43 | 18.56 | 18.1783 | -0.28 (-1.49%) | 315,489 |
| 30 Sep 2019 | USD | 18.85 | 18.95 | 18.76 | 18.84 | 18.4525 | -0.04 (-0.21%) | 642,445 |
| 27 Sep 2019 | USD | 19.08 | 19.14 | 18.735 | 18.88 | 18.4917 | -0.09 (-0.47%) | 545,524 |
| 26 Sep 2019 | USD | 18.82 | 19.105 | 18.8 | 18.97 | 18.5798 | +0.1 (+0.53%) | 296,177 |
| 25 Sep 2019 | USD | 18.98 | 19.04 | 18.73 | 18.87 | 18.4819 | -0.07 (-0.37%) | 242,439 |
| 24 Sep 2019 | USD | 18.98 | 19.04 | 18.82 | 18.94 | 18.5504 | +0.02 (+0.11%) | 372,977 |
| 23 Sep 2019 | USD | 18.91 | 19.04 | 18.8301 | 18.92 | 18.5309 | +0.02 (+0.11%) | 250,292 |
| 20 Sep 2019 | USD | 18.74 | 18.93 | 18.68 | 18.9 | 18.5113 | +0.19 (+1.02%) | 380,990 |
| 19 Sep 2019 | USD | 18.81 | 18.96 | 18.6199 | 18.71 | 18.3252 | -0.03 (-0.16%) | 922,241 |
| 18 Sep 2019 | USD | 18.63 | 18.8 | 18.5 | 18.74 | 18.3546 | +0.04 (+0.21%) | 157,366 |
| 17 Sep 2019 | USD | 18.72 | 18.75 | 18.64 | 18.7 | 18.3154 | -0.02 (-0.11%) | 228,495 |
| 16 Sep 2019 | USD | 18.72 | 18.845 | 18.6 | 18.72 | 18.335 | -0.02 (-0.11%) | 224,335 |
| 13 Sep 2019 | USD | 18.58 | 18.79 | 18.55 | 18.74 | 18.3546 | +0.19 (+1.02%) | 193,411 |
| 12 Sep 2019 | USD | 18.58 | 18.62 | 18.49 | 18.55 | 18.1685 | -0.04 (-0.22%) | 187,138 |
| 11 Sep 2019 | USD | 18.56 | 18.66 | 18.53 | 18.59 | 18.2076 | +0.02 (+0.11%) | 161,803 |
| 10 Sep 2019 | USD | 18.49 | 18.62 | 18.49 | 18.57 | 18.1881 | +0.08 (+0.43%) | 122,284 |
| 9 Sep 2019 | USD | 18.46 | 18.57 | 18.45 | 18.49 | 18.1097 | +0.03 (+0.16%) | 174,993 |
| 6 Sep 2019 | USD | 18.45 | 18.5 | 18.37 | 18.46 | 18.0803 | 0.0 (0.0%) | 172,308 |
| 5 Sep 2019 | USD | 18.49 | 18.68 | 18.415 | 18.46 | 18.0803 | +0.05 (+0.27%) | 220,615 |
| 4 Sep 2019 | USD | 18.47 | 18.54 | 18.34 | 18.41 | 18.0313 | -0.05 (-0.27%) | 131,241 |
| 3 Sep 2019 | USD | 18.53 | 18.5724 | 18.39 | 18.46 | 18.0803 | -0.14 (-0.75%) | 121,549 |
| 2 Sep 2019 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.2174 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.73 | 18.75 | 18.53 | 18.6 | 18.2174 | -0.1 (-0.53%) | 137,828 |
| 29 Aug 2019 | USD | 18.57 | 18.72 | 18.57 | 18.7 | 18.3154 | +0.14 (+0.75%) | 134,111 |
| 28 Aug 2019 | USD | 18.52 | 18.6 | 18.49 | 18.56 | 18.1783 | +0.01 (+0.05%) | 128,373 |
| 27 Aug 2019 | USD | 18.64 | 18.6735 | 18.52 | 18.55 | 18.1685 | -0.1 (-0.54%) | 95,851 |
| 26 Aug 2019 | USD | 18.55 | 18.75 | 18.55 | 18.65 | 18.2664 | +0.11 (+0.59%) | 81,741 |
