| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 18.12 | 18.78 | 17.26 | 18.42 | 18.42 | +0.29 (+1.60%) | 212,321 |
| 26 Sep 2019 | USD | 18 | 18.3 | 16.87 | 18.13 | 18.13 | +0.03 (+0.17%) | 404,333 |
| 25 Sep 2019 | USD | 18.81 | 19.21 | 17.92 | 18.1 | 18.1 | -0.68 (-3.62%) | 272,715 |
| 24 Sep 2019 | USD | 20.61 | 20.87 | 18.56 | 18.78 | 18.78 | -1.83 (-8.88%) | 361,649 |
| 23 Sep 2019 | USD | 20.58 | 20.74 | 20 | 20.61 | 20.61 | -0.05 (-0.24%) | 241,641 |
| 20 Sep 2019 | USD | 22.11 | 22.41 | 20.42 | 20.66 | 20.66 | -1.14 (-5.23%) | 754,294 |
| 19 Sep 2019 | USD | 20.64 | 22.1 | 20.51 | 21.8 | 21.8 | +1.12 (+5.42%) | 576,531 |
| 18 Sep 2019 | USD | 20.41 | 20.86 | 20.03 | 20.68 | 20.68 | +0.24 (+1.17%) | 299,291 |
| 17 Sep 2019 | USD | 20.75 | 20.9 | 19.94 | 20.44 | 20.44 | 0.0 (0.0%) | 431,407 |
| 16 Sep 2019 | USD | 20.47 | 20.9 | 19.85 | 20.44 | 20.44 | -0.06 (-0.29%) | 355,119 |
| 13 Sep 2019 | USD | 18.97 | 20.58 | 17.76 | 20.5 | 20.5 | +1.53 (+8.07%) | 537,511 |
| 12 Sep 2019 | USD | 21.97 | 22.09 | 18.8694 | 18.97 | 18.97 | -2.34 (-10.98%) | 727,664 |
| 11 Sep 2019 | USD | 21.85 | 23.66 | 20.44 | 21.31 | 21.31 | +2.9 (+15.75%) | 1,915,661 |
| 10 Sep 2019 | USD | 17.49 | 18.88 | 17.115 | 18.41 | 18.41 | +0.98 (+5.62%) | 297,502 |
| 9 Sep 2019 | USD | 17.46 | 17.68 | 17.02 | 17.43 | 17.43 | +0.16 (+0.93%) | 233,160 |
| 6 Sep 2019 | USD | 17.38 | 17.98 | 17 | 17.27 | 17.27 | -0.08 (-0.46%) | 138,991 |
| 5 Sep 2019 | USD | 16.54 | 17.54 | 16.28 | 17.35 | 17.35 | +1.01 (+6.18%) | 182,514 |
| 4 Sep 2019 | USD | 16.28 | 16.695 | 15.0719 | 16.34 | 16.34 | -0.15 (-0.91%) | 208,252 |
| 3 Sep 2019 | USD | 17.12 | 17.23 | 16.3312 | 16.49 | 16.49 | -0.71 (-4.13%) | 221,517 |
| 2 Sep 2019 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.07 | 17.55 | 16.07 | 17.2 | 17.2 | +1.14 (+7.10%) | 187,948 |
| 29 Aug 2019 | USD | 16.34 | 16.56 | 15.65 | 16.06 | 16.06 | -0.19 (-1.17%) | 181,609 |
| 28 Aug 2019 | USD | 16.03 | 16.28 | 15.56 | 16.25 | 16.25 | +0.02 (+0.12%) | 105,582 |
| 27 Aug 2019 | USD | 16.93 | 17.19 | 16.1 | 16.23 | 16.23 | -0.64 (-3.79%) | 116,579 |
| 26 Aug 2019 | USD | 17.41 | 17.41 | 16.64 | 16.87 | 16.87 | -0.2 (-1.17%) | 190,341 |
| 23 Aug 2019 | USD | 18.64 | 18.67 | 16.7289 | 17.07 | 17.07 | -1.69 (-9.01%) | 245,155 |
| 22 Aug 2019 | USD | 18.58 | 18.95 | 18.325 | 18.76 | 18.76 | +0.21 (+1.13%) | 166,192 |
| 21 Aug 2019 | USD | 18.94 | 20.08 | 18.43 | 18.55 | 18.55 | -0.21 (-1.12%) | 231,327 |
| 20 Aug 2019 | USD | 17.8 | 19.16 | 17.61 | 18.76 | 18.76 | +0.98 (+5.51%) | 216,085 |
| 19 Aug 2019 | USD | 18.31 | 18.45 | 17.36 | 17.78 | 17.78 | -0.31 (-1.71%) | 232,500 |
