| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 17.14 | 17.36 | 17.1049 | 17.21 | 17.21 | +0.1 (+0.58%) | 81,240 |
| 26 Sep 2019 | USD | 17.09 | 17.26 | 17.06 | 17.11 | 17.11 | +0.01 (+0.06%) | 117,945 |
| 25 Sep 2019 | USD | 16.9 | 17.13 | 16.71 | 17.1 | 17.1 | +0.18 (+1.06%) | 305,566 |
| 24 Sep 2019 | USD | 17.15 | 17.15 | 16.79 | 16.92 | 16.92 | -0.16 (-0.94%) | 122,020 |
| 23 Sep 2019 | USD | 16.74 | 17.47 | 16.74 | 17.08 | 17.08 | +0.31 (+1.85%) | 246,067 |
| 20 Sep 2019 | USD | 16.87 | 16.9 | 16.36 | 16.77 | 16.77 | -0.1 (-0.59%) | 1,383,845 |
| 19 Sep 2019 | USD | 17.16 | 17.215 | 16.85 | 16.87 | 16.87 | -0.17 (-1.00%) | 283,122 |
| 18 Sep 2019 | USD | 16.99 | 17.07 | 16.61 | 17.04 | 17.04 | +0.13 (+0.77%) | 304,755 |
| 17 Sep 2019 | USD | 17.23 | 17.23 | 16.77 | 16.91 | 16.91 | -0.35 (-2.03%) | 211,986 |
| 16 Sep 2019 | USD | 18.36 | 18.36 | 17.21 | 17.26 | 17.26 | -1.17 (-6.35%) | 316,613 |
| 13 Sep 2019 | USD | 18.04 | 18.49 | 18.04 | 18.43 | 18.43 | +0.32 (+1.77%) | 212,968 |
| 12 Sep 2019 | USD | 18.32 | 18.33 | 17.83 | 18.11 | 18.11 | -0.15 (-0.82%) | 232,280 |
| 11 Sep 2019 | USD | 17.81 | 18.26 | 17.61 | 18.26 | 18.26 | +0.48 (+2.70%) | 199,777 |
| 10 Sep 2019 | USD | 17.39 | 18.07 | 17.2 | 17.78 | 17.78 | +0.33 (+1.89%) | 190,380 |
| 9 Sep 2019 | USD | 18.04 | 18.15 | 17.16 | 17.45 | 17.45 | -0.61 (-3.38%) | 237,316 |
| 6 Sep 2019 | USD | 18.16 | 18.22 | 18.05 | 18.06 | 18.06 | -0.05 (-0.28%) | 75,147 |
| 5 Sep 2019 | USD | 18.2 | 18.51 | 18.09 | 18.11 | 18.11 | +0.02 (+0.11%) | 117,054 |
| 4 Sep 2019 | USD | 18.18 | 18.25 | 17.91 | 18.09 | 18.09 | 0.0 (0.0%) | 124,621 |
| 3 Sep 2019 | USD | 17.86 | 18.1335 | 17.74 | 18.09 | 18.09 | +0.11 (+0.61%) | 107,342 |
| 2 Sep 2019 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.11 | 18.1254 | 17.92 | 17.98 | 17.98 | -0.06 (-0.33%) | 102,824 |
| 29 Aug 2019 | USD | 17.59 | 18.09 | 17.59 | 18.04 | 18.04 | +0.57 (+3.26%) | 104,342 |
| 28 Aug 2019 | USD | 16.93 | 17.51 | 16.8 | 17.47 | 17.47 | +0.52 (+3.07%) | 137,313 |
| 27 Aug 2019 | USD | 17.46 | 17.65 | 16.93 | 16.95 | 16.95 | -0.45 (-2.59%) | 171,962 |
| 26 Aug 2019 | USD | 17.46 | 17.71 | 17.18 | 17.4 | 17.4 | +0.06 (+0.35%) | 202,536 |
| 23 Aug 2019 | USD | 17.86 | 18.03 | 17.27 | 17.34 | 17.34 | -0.58 (-3.24%) | 131,671 |
| 22 Aug 2019 | USD | 18.07 | 18.17 | 17.9 | 17.92 | 17.92 | -0.16 (-0.88%) | 129,514 |
| 21 Aug 2019 | USD | 18.18 | 18.22 | 18 | 18.08 | 18.08 | +0.03 (+0.17%) | 137,951 |
| 20 Aug 2019 | USD | 17.95 | 18.08 | 17.86 | 18.05 | 18.05 | +0.05 (+0.28%) | 117,634 |
| 19 Aug 2019 | USD | 17.69 | 18.04 | 17.515 | 18 | 18 | +0.49 (+2.80%) | 227,638 |
