| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 8.95 | 9.02 | 8.9 | 8.96 | 35.84 | +0.03 (+0.34%) | 14,702,330 |
| 25 Sep 2019 | USD | 8.92 | 8.97 | 8.87 | 8.93 | 35.72 | +0.03 (+0.34%) | 8,907,388 |
| 24 Sep 2019 | USD | 9.02 | 9.05 | 8.84 | 8.9 | 35.6 | -0.1 (-1.11%) | 14,600,140 |
| 23 Sep 2019 | USD | 8.94 | 9.03 | 8.93 | 9 | 36 | +0.05 (+0.56%) | 13,662,320 |
| 20 Sep 2019 | USD | 8.84 | 8.96 | 8.81 | 8.95 | 35.8 | +0.12 (+1.36%) | 18,928,061 |
| 19 Sep 2019 | USD | 8.75 | 8.88 | 8.74 | 8.83 | 35.32 | +0.09 (+1.03%) | 10,330,610 |
| 18 Sep 2019 | USD | 8.76 | 8.7699 | 8.68 | 8.74 | 34.96 | -0.01 (-0.11%) | 13,982,720 |
| 17 Sep 2019 | USD | 8.65 | 8.79 | 8.57 | 8.75 | 35 | +0.07 (+0.81%) | 21,868,211 |
| 16 Sep 2019 | USD | 8.66 | 8.72 | 8.595 | 8.68 | 34.72 | +0.02 (+0.23%) | 13,190,790 |
| 13 Sep 2019 | USD | 8.65 | 8.74 | 8.64 | 8.66 | 34.64 | +0.06 (+0.70%) | 13,859,480 |
| 12 Sep 2019 | USD | 8.67 | 8.67 | 8.57 | 8.6 | 34.4 | -0.05 (-0.58%) | 8,737,404 |
| 11 Sep 2019 | USD | 8.59 | 8.68 | 8.57 | 8.65 | 34.6 | +0.08 (+0.93%) | 15,385,680 |
| 10 Sep 2019 | USD | 8.41 | 8.64 | 8.41 | 8.57 | 34.28 | +0.19 (+2.27%) | 23,391,109 |
| 9 Sep 2019 | USD | 8.31 | 8.42 | 8.31 | 8.38 | 33.52 | +0.07 (+0.84%) | 13,883,870 |
| 6 Sep 2019 | USD | 8.38 | 8.39 | 8.25 | 8.31 | 33.24 | -0.06 (-0.72%) | 15,700,550 |
| 5 Sep 2019 | USD | 8.25 | 8.4 | 8.25 | 8.37 | 33.48 | +0.14 (+1.70%) | 15,979,360 |
| 4 Sep 2019 | USD | 8.2 | 8.33 | 8.19 | 8.23 | 32.92 | +0.04 (+0.49%) | 19,502,221 |
| 3 Sep 2019 | USD | 8.2 | 8.23 | 8.07 | 8.19 | 32.76 | -0.11 (-1.33%) | 27,260,430 |
| 2 Sep 2019 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 33.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 8.32 | 8.38 | 8.28 | 8.3 | 33.2 | -0.01 (-0.12%) | 23,866,580 |
| 29 Aug 2019 | USD | 8.3 | 8.34 | 8.17 | 8.31 | 33.24 | +0.03 (+0.36%) | 22,979,580 |
| 28 Aug 2019 | USD | 8.39 | 8.43 | 8.225 | 8.28 | 33.12 | -0.14 (-1.66%) | 28,535,350 |
| 27 Aug 2019 | USD | 8.79 | 8.8 | 8.41 | 8.42 | 33.68 | -0.34 (-3.88%) | 30,831,189 |
| 26 Aug 2019 | USD | 8.82 | 8.84 | 8.73 | 8.76 | 35.04 | -0.04 (-0.45%) | 9,971,143 |
| 23 Aug 2019 | USD | 8.93 | 8.99 | 8.78 | 8.8 | 35.2 | -0.15 (-1.68%) | 10,860,510 |
| 22 Aug 2019 | USD | 8.91 | 8.98 | 8.88 | 8.95 | 35.8 | +0.03 (+0.34%) | 5,954,750 |
| 21 Aug 2019 | USD | 9 | 9.02 | 8.9 | 8.92 | 35.68 | -0.08 (-0.89%) | 10,110,330 |
| 20 Aug 2019 | USD | 9.03 | 9.06 | 8.9624 | 9 | 36 | -0.02 (-0.22%) | 9,516,875 |
| 19 Aug 2019 | USD | 9 | 9.05 | 8.962 | 9.02 | 36.08 | +0.07 (+0.78%) | 8,448,110 |
| 16 Aug 2019 | USD | 8.9 | 9.01 | 8.88 | 8.95 | 35.8 | +0.08 (+0.90%) | 9,222,780 |
