| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | USD | 16.86 | 17.1 | 16.53 | 16.62 | 16.62 | -0.45 (-2.64%) | 112,879 |
| 22 Aug 2019 | USD | 16.99 | 17.34 | 16.895 | 17.07 | 17.07 | +0.16 (+0.95%) | 135,912 |
| 21 Aug 2019 | USD | 16.77 | 16.96 | 16.66 | 16.91 | 16.91 | +0.32 (+1.93%) | 57,016 |
| 20 Aug 2019 | USD | 16.55 | 16.67 | 16.4 | 16.59 | 16.59 | +0.01 (+0.06%) | 80,410 |
| 19 Aug 2019 | USD | 16.27 | 16.63 | 16.08 | 16.58 | 16.58 | +0.55 (+3.43%) | 105,108 |
| 16 Aug 2019 | USD | 16 | 16.32 | 15.99 | 16.03 | 16.03 | +0.09 (+0.56%) | 125,998 |
| 15 Aug 2019 | USD | 15.95 | 16.0763 | 15.66 | 15.94 | 15.94 | -0.06 (-0.38%) | 157,105 |
| 14 Aug 2019 | USD | 15.9 | 16.05 | 15.72 | 16 | 16 | -0.21 (-1.30%) | 216,738 |
| 13 Aug 2019 | USD | 15.71 | 16.22 | 15.68 | 16.21 | 16.21 | +0.44 (+2.79%) | 125,477 |
| 12 Aug 2019 | USD | 15.76 | 16.02 | 15.49 | 15.77 | 15.77 | -0.11 (-0.69%) | 193,084 |
| 9 Aug 2019 | USD | 15.96 | 16.13 | 15.64 | 15.88 | 15.88 | -0.06 (-0.38%) | 204,446 |
| 8 Aug 2019 | USD | 15.61 | 16.145 | 15.15 | 15.94 | 15.94 | +0.33 (+2.11%) | 409,601 |
| 7 Aug 2019 | USD | 15.58 | 15.82 | 15.25 | 15.61 | 15.61 | -0.15 (-0.95%) | 150,245 |
| 6 Aug 2019 | USD | 15.42 | 15.77 | 15.39 | 15.76 | 15.76 | +0.42 (+2.74%) | 177,246 |
| 5 Aug 2019 | USD | 15.76 | 15.76 | 15.22 | 15.34 | 15.34 | -0.65 (-4.07%) | 177,518 |
| 2 Aug 2019 | USD | 16.47 | 16.555 | 15.88 | 15.99 | 15.99 | -0.48 (-2.91%) | 159,686 |
| 1 Aug 2019 | USD | 16.81 | 17.075 | 16.43 | 16.47 | 16.47 | -0.54 (-3.17%) | 194,354 |
| 31 Jul 2019 | USD | 16.97 | 17.47 | 16.97 | 17.01 | 17.01 | +0.04 (+0.24%) | 189,919 |
| 30 Jul 2019 | USD | 16.83 | 17.07 | 16.61 | 16.97 | 16.97 | +0.05 (+0.30%) | 113,173 |
| 29 Jul 2019 | USD | 17.4 | 17.51 | 16.84 | 16.92 | 16.92 | -0.48 (-2.76%) | 130,547 |
| 26 Jul 2019 | USD | 17.38 | 17.45 | 17.1746 | 17.4 | 17.4 | +0.08 (+0.46%) | 110,679 |
| 25 Jul 2019 | USD | 17.93 | 17.93 | 17.2 | 17.32 | 17.32 | -0.57 (-3.19%) | 112,319 |
| 24 Jul 2019 | USD | 17.57 | 17.91 | 17.46 | 17.89 | 17.89 | +0.35 (+2.00%) | 115,803 |
| 23 Jul 2019 | USD | 17.46 | 17.58 | 17.27 | 17.54 | 17.54 | +0.21 (+1.21%) | 139,322 |
| 22 Jul 2019 | USD | 17.57 | 17.63 | 17.09 | 17.33 | 17.33 | -0.25 (-1.42%) | 167,189 |
| 19 Jul 2019 | USD | 17.75 | 17.85 | 17.495 | 17.58 | 17.58 | -0.06 (-0.34%) | 187,692 |
| 18 Jul 2019 | USD | 17.82 | 17.82 | 17.26 | 17.64 | 17.64 | -0.13 (-0.73%) | 189,165 |
| 17 Jul 2019 | USD | 18.89 | 19.01 | 17.75 | 17.77 | 17.77 | -1.13 (-5.98%) | 127,070 |
| 16 Jul 2019 | USD | 18.7 | 19.09 | 18.54 | 18.9 | 18.9 | +0.14 (+0.75%) | 91,230 |
| 15 Jul 2019 | USD | 19.46 | 19.46 | 18.71 | 18.76 | 18.76 | -0.7 (-3.60%) | 145,974 |
