| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | USD | 20.05 | 20.4276 | 18.13 | 18.28 | 18.28 | -1.88 (-9.33%) | 602,007 |
| 24 Sep 2019 | USD | 22.45 | 22.45 | 19.38 | 20.16 | 20.16 | -2.19 (-9.80%) | 1,383,140 |
| 23 Sep 2019 | USD | 21.91 | 22.61 | 21.51 | 22.35 | 22.35 | +0.34 (+1.54%) | 1,008,005 |
| 20 Sep 2019 | USD | 20.71 | 22.2 | 20.19 | 22.01 | 22.01 | +1.26 (+6.07%) | 4,721,050 |
| 19 Sep 2019 | USD | 21.57 | 21.57 | 20.21 | 20.75 | 20.75 | -0.85 (-3.94%) | 1,064,506 |
| 18 Sep 2019 | USD | 21.58 | 22.4 | 21.12 | 21.6 | 21.6 | +0.1 (+0.47%) | 927,019 |
| 17 Sep 2019 | USD | 21.39 | 22.455 | 20.7 | 21.5 | 21.5 | +0.12 (+0.56%) | 401,041 |
| 16 Sep 2019 | USD | 19.68 | 21.6 | 19.1 | 21.38 | 21.38 | +1.53 (+7.71%) | 484,539 |
| 13 Sep 2019 | USD | 21.92 | 22.3991 | 19.68 | 19.85 | 19.85 | -2.03 (-9.28%) | 358,403 |
| 12 Sep 2019 | USD | 21.31 | 22.13 | 21.05 | 21.88 | 21.88 | +0.56 (+2.63%) | 415,309 |
| 11 Sep 2019 | USD | 20.99 | 21.72 | 20.91 | 21.32 | 21.32 | +0.44 (+2.11%) | 448,300 |
| 10 Sep 2019 | USD | 19.86 | 21.15 | 19.21 | 20.88 | 20.88 | +0.96 (+4.82%) | 500,297 |
| 9 Sep 2019 | USD | 20.45 | 21.18 | 19.665 | 19.92 | 19.92 | -0.46 (-2.26%) | 551,874 |
| 6 Sep 2019 | USD | 20.8 | 21.6 | 20.16 | 20.38 | 20.38 | -0.41 (-1.97%) | 258,708 |
| 5 Sep 2019 | USD | 21.97 | 22.19 | 20.69 | 20.79 | 20.79 | -0.86 (-3.97%) | 359,343 |
| 4 Sep 2019 | USD | 21.8 | 22.53 | 21.4 | 21.65 | 21.65 | -0.05 (-0.23%) | 383,299 |
| 3 Sep 2019 | USD | 20.88 | 21.8 | 20.88 | 21.7 | 21.7 | +0.74 (+3.53%) | 244,150 |
| 2 Sep 2019 | USD | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20.13 | 21.07 | 19.54 | 20.96 | 20.96 | +0.86 (+4.28%) | 257,340 |
| 29 Aug 2019 | USD | 19.94 | 20.42 | 19.565 | 20.1 | 20.1 | +0.42 (+2.13%) | 212,285 |
| 28 Aug 2019 | USD | 19.94 | 20.44 | 19.45 | 19.68 | 19.68 | -0.24 (-1.20%) | 340,609 |
| 27 Aug 2019 | USD | 20.5 | 21.2 | 19.1 | 19.92 | 19.92 | -0.18 (-0.90%) | 552,535 |
| 26 Aug 2019 | USD | 17.7 | 20.15 | 17.52 | 20.1 | 20.1 | +2.67 (+15.32%) | 1,077,568 |
| 23 Aug 2019 | USD | 17.44 | 17.8505 | 16.85 | 17.43 | 17.43 | -0.03 (-0.17%) | 390,200 |
| 22 Aug 2019 | USD | 18.91 | 18.91 | 17.46 | 17.46 | 17.46 | -1.42 (-7.52%) | 176,020 |
| 21 Aug 2019 | USD | 18.58 | 19 | 18.31 | 18.88 | 18.88 | +0.43 (+2.33%) | 129,404 |
| 20 Aug 2019 | USD | 18.43 | 19.0125 | 18.31 | 18.45 | 18.45 | -0.16 (-0.86%) | 81,897 |
| 19 Aug 2019 | USD | 18 | 18.79 | 17.57 | 18.61 | 18.61 | +0.83 (+4.67%) | 176,633 |
| 16 Aug 2019 | USD | 18.06 | 18.59 | 17.53 | 17.78 | 17.78 | -0.22 (-1.22%) | 190,042 |
| 15 Aug 2019 | USD | 18.31 | 18.48 | 17.9 | 18 | 18 | -0.23 (-1.26%) | 249,900 |
