| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 15.15 | 15.23 | 14.94 | 14.99 | 44.97 | -0.16 (-1.06%) | 58,589 |
| 30 Sep 2019 | USD | 15.25 | 15.28 | 15.08 | 15.15 | 45.45 | -0.03 (-0.20%) | 84,485 |
| 27 Sep 2019 | USD | 15.34 | 15.38 | 15.14 | 15.18 | 45.54 | -0.62 (-3.92%) | 81,752 |
| 26 Sep 2019 | USD | 15.73 | 15.88 | 15.71 | 15.8 | 47.4 | +0.09 (+0.57%) | 79,863 |
| 25 Sep 2019 | USD | 15.59 | 15.74 | 15.59 | 15.71 | 47.13 | +0.12 (+0.77%) | 66,069 |
| 24 Sep 2019 | USD | 15.71 | 15.81 | 15.5769 | 15.59 | 46.77 | -0.09 (-0.57%) | 75,316 |
| 23 Sep 2019 | USD | 15.63 | 15.725 | 15.6 | 15.68 | 47.04 | +0.1 (+0.64%) | 66,897 |
| 20 Sep 2019 | USD | 15.6 | 15.76 | 15.54 | 15.58 | 46.74 | -0.02 (-0.13%) | 188,992 |
| 19 Sep 2019 | USD | 15.64 | 15.75 | 15.6 | 15.6 | 46.8 | 0.0 (0.0%) | 83,098 |
| 18 Sep 2019 | USD | 15.66 | 15.69 | 15.57 | 15.6 | 46.8 | -0.04 (-0.26%) | 46,153 |
| 17 Sep 2019 | USD | 15.72 | 15.72 | 15.55 | 15.64 | 46.92 | -0.1 (-0.64%) | 38,378 |
| 16 Sep 2019 | USD | 15.84 | 15.85 | 15.62 | 15.74 | 47.22 | -0.1 (-0.63%) | 64,193 |
| 13 Sep 2019 | USD | 15.7 | 15.91 | 15.59 | 15.84 | 47.52 | +0.23 (+1.47%) | 103,001 |
| 12 Sep 2019 | USD | 15.61 | 15.7 | 15.51 | 15.61 | 46.83 | 0.0 (0.0%) | 101,794 |
| 11 Sep 2019 | USD | 15.54 | 15.64 | 15.44 | 15.61 | 46.83 | +0.14 (+0.90%) | 81,702 |
| 10 Sep 2019 | USD | 15.32 | 15.5727 | 15.29 | 15.47 | 46.41 | +0.09 (+0.59%) | 69,479 |
| 9 Sep 2019 | USD | 15.1 | 15.45 | 15.07 | 15.38 | 46.14 | +0.24 (+1.59%) | 70,154 |
| 6 Sep 2019 | USD | 15.1 | 15.21 | 15.06 | 15.14 | 45.42 | -0.05 (-0.33%) | 58,866 |
| 5 Sep 2019 | USD | 15.13 | 15.35 | 15.08 | 15.19 | 45.57 | +0.15 (+1.00%) | 79,715 |
| 4 Sep 2019 | USD | 15.09 | 15.1535 | 15.04 | 15.04 | 45.12 | +0.02 (+0.13%) | 63,299 |
| 3 Sep 2019 | USD | 14.96 | 15.05 | 14.88 | 15.02 | 45.06 | +0.03 (+0.20%) | 73,317 |
| 2 Sep 2019 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 44.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.04 | 15.1 | 14.92 | 14.99 | 44.97 | +0.09 (+0.60%) | 202,299 |
| 29 Aug 2019 | USD | 15.1 | 15.1 | 14.86 | 14.9 | 44.7 | -0.1 (-0.67%) | 55,099 |
| 28 Aug 2019 | USD | 15.02 | 15.25 | 14.92 | 15 | 45 | -0.01 (-0.07%) | 60,495 |
| 27 Aug 2019 | USD | 15.48 | 15.49 | 15 | 15.01 | 45.03 | -0.41 (-2.66%) | 82,611 |
| 26 Aug 2019 | USD | 15.28 | 15.5 | 15.28 | 15.42 | 46.26 | +0.16 (+1.05%) | 42,413 |
| 23 Aug 2019 | USD | 15.34 | 15.5 | 15.22 | 15.26 | 45.78 | -0.05 (-0.33%) | 79,866 |
| 22 Aug 2019 | USD | 15.32 | 15.43 | 15.27 | 15.31 | 45.93 | -0.05 (-0.33%) | 46,629 |
| 21 Aug 2019 | USD | 15.63 | 15.67 | 15.31 | 15.36 | 46.08 | -0.34 (-2.17%) | 62,228 |
