| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | USD | 19.61 | 19.78 | 19.47 | 19.74 | 19.74 | +0.19 (+0.97%) | 1,795,714 |
| 7 Nov 2019 | USD | 19.64 | 20.075 | 19.47 | 19.55 | 19.55 | +0.24 (+1.24%) | 3,658,177 |
| 6 Nov 2019 | USD | 19.19 | 19.33 | 18.99 | 19.31 | 19.31 | +0.13 (+0.68%) | 3,642,679 |
| 5 Nov 2019 | USD | 19.15 | 19.285 | 19.11 | 19.18 | 19.18 | +0.1 (+0.52%) | 1,805,708 |
| 4 Nov 2019 | USD | 19.02 | 19.245 | 18.954 | 19.08 | 19.08 | +0.2 (+1.06%) | 4,612,417 |
| 1 Nov 2019 | USD | 18.7 | 18.95 | 18.7 | 18.88 | 18.88 | +0.26 (+1.40%) | 941,181 |
| 31 Oct 2019 | USD | 18.65 | 18.72 | 18.49 | 18.62 | 18.62 | -0.14 (-0.75%) | 1,129,207 |
| 30 Oct 2019 | USD | 18.79 | 18.82 | 18.67 | 18.76 | 18.76 | -0.07 (-0.37%) | 994,736 |
| 29 Oct 2019 | USD | 18.9 | 19.14 | 18.79 | 18.83 | 18.83 | -0.13 (-0.69%) | 2,128,551 |
| 28 Oct 2019 | USD | 18.82 | 19.06 | 18.82 | 18.96 | 18.96 | +0.21 (+1.12%) | 1,409,960 |
| 25 Oct 2019 | USD | 18.56 | 18.79 | 18.54 | 18.75 | 18.75 | +0.13 (+0.70%) | 810,777 |
| 24 Oct 2019 | USD | 18.8 | 18.9 | 18.54 | 18.62 | 18.62 | -0.14 (-0.75%) | 1,119,731 |
| 23 Oct 2019 | USD | 18.75 | 18.8717 | 18.74 | 18.76 | 18.76 | -0.01 (-0.05%) | 1,071,518 |
| 22 Oct 2019 | USD | 18.75 | 18.9 | 18.72 | 18.77 | 18.77 | +0.03 (+0.16%) | 1,064,687 |
| 21 Oct 2019 | USD | 18.66 | 18.85 | 18.62 | 18.74 | 18.74 | +0.2 (+1.08%) | 1,057,255 |
| 18 Oct 2019 | USD | 18.39 | 18.59 | 18.35 | 18.54 | 18.54 | +0.17 (+0.93%) | 950,796 |
| 17 Oct 2019 | USD | 18.46 | 18.56 | 18.33 | 18.37 | 18.37 | +0.04 (+0.22%) | 1,085,772 |
| 16 Oct 2019 | USD | 18.29 | 18.525 | 18.29 | 18.33 | 18.33 | +0.02 (+0.11%) | 1,339,278 |
| 15 Oct 2019 | USD | 18.12 | 18.52 | 18.12 | 18.31 | 18.31 | +0.2 (+1.10%) | 1,314,139 |
| 14 Oct 2019 | USD | 18.07 | 18.17 | 17.94 | 18.11 | 18.11 | -0.05 (-0.28%) | 477,681 |
| 11 Oct 2019 | USD | 18.08 | 18.34 | 17.91 | 18.16 | 18.16 | +0.51 (+2.89%) | 1,424,865 |
| 10 Oct 2019 | USD | 17.55 | 17.83 | 17.51 | 17.65 | 17.65 | +0.2 (+1.15%) | 1,146,605 |
| 9 Oct 2019 | USD | 17.42 | 17.6 | 17.3 | 17.45 | 17.45 | +0.17 (+0.98%) | 1,236,407 |
| 8 Oct 2019 | USD | 17.43 | 17.5 | 17.23 | 17.28 | 17.28 | -0.3 (-1.71%) | 1,342,379 |
| 7 Oct 2019 | USD | 17.64 | 17.705 | 17.57 | 17.58 | 17.58 | -0.06 (-0.34%) | 2,430,099 |
| 4 Oct 2019 | USD | 17.47 | 17.645 | 17.37 | 17.64 | 17.64 | +0.25 (+1.44%) | 1,016,256 |
| 3 Oct 2019 | USD | 17.24 | 17.4 | 16.92 | 17.39 | 17.39 | +0.11 (+0.64%) | 1,751,508 |
| 2 Oct 2019 | USD | 17.84 | 17.87 | 17.27 | 17.28 | 17.28 | -0.74 (-4.11%) | 2,467,127 |
| 1 Oct 2019 | USD | 18.38 | 18.47 | 17.93 | 18.02 | 18.02 | -0.34 (-1.85%) | 1,004,666 |
| 30 Sep 2019 | USD | 18.28 | 18.44 | 18.26 | 18.36 | 18.36 | +0.12 (+0.66%) | 1,239,316 |
