| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 14.47 | 14.5 | 14.37 | 14.47 | 14.47 | +0.03 (+0.21%) | 212,152 |
| 3 Oct 2019 | USD | 14.34 | 14.595 | 14.315 | 14.44 | 14.44 | +0.05 (+0.35%) | 226,443 |
| 2 Oct 2019 | USD | 14.24 | 14.39 | 14.21 | 14.39 | 14.39 | +0.11 (+0.77%) | 329,102 |
| 1 Oct 2019 | USD | 14.46 | 14.46 | 14.17 | 14.28 | 14.28 | -0.13 (-0.90%) | 317,938 |
| 30 Sep 2019 | USD | 14.44 | 14.475 | 14.36 | 14.41 | 14.41 | 0.0 (0.0%) | 240,079 |
| 27 Sep 2019 | USD | 14.46 | 14.51 | 14.31 | 14.41 | 14.41 | -0.06 (-0.41%) | 201,228 |
| 26 Sep 2019 | USD | 14.42 | 14.4828 | 14.365 | 14.47 | 14.47 | +0.06 (+0.42%) | 162,114 |
| 25 Sep 2019 | USD | 14.24 | 14.46 | 14.19 | 14.41 | 14.41 | +0.15 (+1.05%) | 453,067 |
| 24 Sep 2019 | USD | 14.35 | 14.4 | 14.2 | 14.26 | 14.26 | -0.07 (-0.49%) | 274,684 |
| 23 Sep 2019 | USD | 14.2 | 14.41 | 14.1153 | 14.33 | 14.33 | +0.1 (+0.70%) | 400,975 |
| 20 Sep 2019 | USD | 14.36 | 14.48 | 14.23 | 14.23 | 14.23 | -0.15 (-1.04%) | 859,568 |
| 19 Sep 2019 | USD | 14.39 | 14.48 | 14.32 | 14.38 | 14.38 | +0.05 (+0.35%) | 307,209 |
| 18 Sep 2019 | USD | 14.42 | 14.45 | 14.235 | 14.33 | 14.33 | -0.06 (-0.42%) | 311,670 |
| 17 Sep 2019 | USD | 14.41 | 14.47 | 14.34 | 14.39 | 14.39 | -0.09 (-0.62%) | 323,513 |
| 16 Sep 2019 | USD | 14.38 | 14.5 | 14.34 | 14.48 | 14.48 | +0.13 (+0.91%) | 522,522 |
| 13 Sep 2019 | USD | 14.3 | 14.43 | 14.18 | 14.35 | 14.35 | +0.04 (+0.28%) | 682,878 |
| 12 Sep 2019 | USD | 14.33 | 14.38 | 14.11 | 14.31 | 14.31 | -0.03 (-0.21%) | 532,156 |
| 11 Sep 2019 | USD | 13.98 | 14.34 | 13.85 | 14.34 | 14.34 | +0.36 (+2.58%) | 505,974 |
| 10 Sep 2019 | USD | 13.78 | 14.08 | 13.65 | 13.98 | 13.98 | +0.39 (+2.87%) | 799,150 |
| 9 Sep 2019 | USD | 13.43 | 13.59 | 13.395 | 13.59 | 13.59 | +0.19 (+1.42%) | 516,487 |
| 6 Sep 2019 | USD | 13.28 | 13.5 | 13.25 | 13.4 | 13.4 | +0.2 (+1.52%) | 646,002 |
| 5 Sep 2019 | USD | 13.33 | 13.37 | 13.18 | 13.2 | 13.2 | -0.11 (-0.83%) | 377,806 |
| 4 Sep 2019 | USD | 13.37 | 13.42 | 13.28 | 13.31 | 13.31 | +0.04 (+0.30%) | 341,456 |
| 3 Sep 2019 | USD | 13.1 | 13.28 | 13.09 | 13.27 | 13.27 | +0.15 (+1.14%) | 514,261 |
| 2 Sep 2019 | USD | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 13.15 | 13.19 | 13.09 | 13.12 | 13.12 | -0.02 (-0.15%) | 361,900 |
| 29 Aug 2019 | USD | 13.16 | 13.2 | 13.12 | 13.14 | 13.14 | +0.05 (+0.38%) | 218,064 |
| 28 Aug 2019 | USD | 12.97 | 13.15 | 12.97 | 13.09 | 13.09 | +0.09 (+0.69%) | 255,957 |
| 27 Aug 2019 | USD | 13.22 | 13.27 | 12.995 | 13 | 13 | -0.19 (-1.44%) | 306,472 |
| 26 Aug 2019 | USD | 13.17 | 13.23 | 13.13 | 13.19 | 13.19 | +0.09 (+0.69%) | 240,486 |
