| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2019 | USD | 16 | 16.17 | 14.811 | 15.25 | 15.25 | -0.77 (-4.81%) | 963,834 |
| 5 Nov 2019 | USD | 16.67 | 16.97 | 14.69 | 16.02 | 16.02 | -0.2 (-1.23%) | 2,114,580 |
| 4 Nov 2019 | USD | 16.19 | 16.7 | 16.15 | 16.22 | 16.22 | -0.07 (-0.43%) | 972,692 |
| 1 Nov 2019 | USD | 17.07 | 17.125 | 16.1 | 16.29 | 16.29 | -0.85 (-4.96%) | 1,110,215 |
| 31 Oct 2019 | USD | 16.71 | 17.28 | 16.5201 | 17.14 | 17.14 | +0.15 (+0.88%) | 1,404,431 |
| 30 Oct 2019 | USD | 15.39 | 17 | 15.2113 | 16.99 | 16.99 | +1.6 (+10.40%) | 1,241,223 |
| 29 Oct 2019 | USD | 14.96 | 15.49 | 14.6 | 15.39 | 15.39 | +0.29 (+1.92%) | 771,301 |
| 28 Oct 2019 | USD | 15.67 | 16.17 | 14.82 | 15.1 | 15.1 | -0.31 (-2.01%) | 560,914 |
| 25 Oct 2019 | USD | 14.98 | 15.6 | 14.79 | 15.41 | 15.41 | +0.41 (+2.73%) | 564,206 |
| 24 Oct 2019 | USD | 14.22 | 15 | 14.03 | 15 | 15 | +0.67 (+4.68%) | 396,204 |
| 23 Oct 2019 | USD | 14.43 | 14.52 | 13.83 | 14.33 | 14.33 | +0.08 (+0.56%) | 324,387 |
| 22 Oct 2019 | USD | 14.09 | 14.39 | 14.05 | 14.25 | 14.25 | +0.26 (+1.86%) | 587,568 |
| 21 Oct 2019 | USD | 14.16 | 14.6 | 13.86 | 13.99 | 13.99 | -0.26 (-1.82%) | 532,551 |
| 18 Oct 2019 | USD | 14.61 | 14.84 | 14.02 | 14.25 | 14.25 | -0.36 (-2.46%) | 463,538 |
| 17 Oct 2019 | USD | 14 | 14.636 | 13.93 | 14.61 | 14.61 | +0.51 (+3.62%) | 438,581 |
| 16 Oct 2019 | USD | 13.89 | 14.11 | 13.62 | 14.1 | 14.1 | +0.09 (+0.64%) | 369,614 |
| 15 Oct 2019 | USD | 14.44 | 14.44 | 13.99 | 14.01 | 14.01 | -0.3 (-2.10%) | 392,153 |
| 14 Oct 2019 | USD | 14.19 | 14.41 | 14.02 | 14.31 | 14.31 | 0.0 (0.0%) | 643,293 |
| 11 Oct 2019 | USD | 14.83 | 15.75 | 13.85 | 14.31 | 14.31 | +0.11 (+0.77%) | 740,490 |
| 10 Oct 2019 | USD | 14.49 | 14.56 | 13.82 | 14.2 | 14.2 | -0.29 (-2.00%) | 706,899 |
| 9 Oct 2019 | USD | 14.07 | 14.63 | 13.71 | 14.49 | 14.49 | +0.61 (+4.39%) | 273,162 |
| 8 Oct 2019 | USD | 14.21 | 14.21 | 13.3 | 13.88 | 13.88 | -0.45 (-3.14%) | 1,395,381 |
| 7 Oct 2019 | USD | 14.51 | 14.56 | 14.11 | 14.33 | 14.33 | -0.37 (-2.52%) | 550,517 |
| 4 Oct 2019 | USD | 14.17 | 14.7 | 13.78 | 14.7 | 14.7 | +0.59 (+4.18%) | 522,387 |
| 3 Oct 2019 | USD | 13.98 | 14.38 | 13.7 | 14.11 | 14.11 | +0.03 (+0.21%) | 676,381 |
| 2 Oct 2019 | USD | 15.03 | 15.03 | 13.85 | 14.08 | 14.08 | -1.07 (-7.06%) | 725,043 |
| 1 Oct 2019 | USD | 15.35 | 15.35 | 14.71 | 15.15 | 15.15 | -0.16 (-1.05%) | 1,102,028 |
| 30 Sep 2019 | USD | 15.01 | 15.31 | 14.6 | 15.31 | 15.31 | +0.29 (+1.93%) | 1,277,145 |
| 27 Sep 2019 | USD | 14.64 | 15.36 | 14.35 | 15.02 | 15.02 | +0.27 (+1.83%) | 2,156,563 |
| 26 Sep 2019 | USD | 14.78 | 15.2 | 14.22 | 14.75 | 14.75 | -0.11 (-0.74%) | 400,733 |
