| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 17.17 | 17.18 | 16.76 | 16.8 | 16.8 | -0.33 (-1.93%) | 5,909,711 |
| 25 Sep 2019 | USD | 17.04 | 17.25 | 17.03 | 17.13 | 17.13 | +0.13 (+0.76%) | 2,778,030 |
| 24 Sep 2019 | USD | 17.19 | 17.285 | 17 | 17 | 17 | -0.15 (-0.87%) | 2,441,049 |
| 23 Sep 2019 | USD | 17 | 17.265 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 1,669,043 |
| 20 Sep 2019 | USD | 17.07 | 17.22 | 17 | 17 | 17 | -0.05 (-0.29%) | 1,428,791 |
| 19 Sep 2019 | USD | 17.16 | 17.22 | 17.0201 | 17.05 | 17.05 | -0.08 (-0.47%) | 1,057,143 |
| 18 Sep 2019 | USD | 17.02 | 17.2 | 16.95 | 17.13 | 17.13 | +0.08 (+0.47%) | 1,183,232 |
| 17 Sep 2019 | USD | 17.08 | 17.2 | 16.93 | 17.05 | 17.05 | -0.17 (-0.99%) | 1,096,362 |
| 16 Sep 2019 | USD | 16.81 | 17.25 | 16.7 | 17.22 | 17.22 | +0.28 (+1.65%) | 1,064,593 |
| 13 Sep 2019 | USD | 17.29 | 17.35 | 16.9 | 16.94 | 16.94 | -0.23 (-1.34%) | 1,106,334 |
| 12 Sep 2019 | USD | 17.39 | 17.39 | 17.1 | 17.17 | 17.17 | -0.17 (-0.98%) | 665,763 |
| 11 Sep 2019 | USD | 17.35 | 17.385 | 17.1 | 17.34 | 17.34 | -0.01 (-0.06%) | 540,798 |
| 10 Sep 2019 | USD | 17.04 | 17.39 | 17.04 | 17.35 | 17.35 | +0.25 (+1.46%) | 645,929 |
| 9 Sep 2019 | USD | 17.17 | 17.36 | 17.0785 | 17.1 | 17.1 | +0.02 (+0.12%) | 649,229 |
| 6 Sep 2019 | USD | 17.05 | 17.18 | 16.97 | 17.08 | 17.08 | +0.03 (+0.18%) | 521,659 |
| 5 Sep 2019 | USD | 16.79 | 17.13 | 16.46 | 17.05 | 17.05 | +0.44 (+2.65%) | 688,035 |
| 4 Sep 2019 | USD | 16.68 | 16.74 | 16.385 | 16.61 | 16.61 | 0.0 (0.0%) | 1,235,257 |
| 3 Sep 2019 | USD | 16.21 | 17.02 | 16.21 | 16.61 | 16.61 | +0.21 (+1.28%) | 1,674,329 |
| 2 Sep 2019 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16 | 16.58 | 15.9 | 16.4 | 16.4 | +2.08 (+14.53%) | 3,345,977 |
| 29 Aug 2019 | USD | 14.21 | 14.49 | 14.17 | 14.32 | 14.32 | +0.17 (+1.20%) | 554,638 |
| 28 Aug 2019 | USD | 13.8 | 14.18 | 13.725 | 14.15 | 14.15 | +0.33 (+2.39%) | 492,121 |
| 27 Aug 2019 | USD | 13.91 | 14.05 | 13.745 | 13.82 | 13.82 | -0.04 (-0.29%) | 645,433 |
| 26 Aug 2019 | USD | 14.17 | 14.33 | 13.81 | 13.86 | 13.86 | -0.17 (-1.21%) | 466,397 |
| 23 Aug 2019 | USD | 14.52 | 15 | 13.995 | 14.03 | 14.03 | -0.53 (-3.64%) | 893,457 |
| 22 Aug 2019 | USD | 14.76 | 15.2 | 14.37 | 14.56 | 14.56 | -0.2 (-1.36%) | 1,630,940 |
| 21 Aug 2019 | USD | 16.11 | 16.11 | 14.46 | 14.76 | 14.76 | -2.09 (-12.40%) | 2,409,732 |
| 20 Aug 2019 | USD | 17.44 | 17.51 | 16.83 | 16.85 | 16.85 | -0.59 (-3.38%) | 420,004 |
| 19 Aug 2019 | USD | 17.35 | 17.67 | 17.35 | 17.44 | 17.44 | +0.29 (+1.69%) | 281,654 |
| 16 Aug 2019 | USD | 17.04 | 17.35 | 17.03 | 17.15 | 17.15 | +0.23 (+1.36%) | 366,807 |
