| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 20.2 | 20.95 | 19.7852 | 20.505 | 20.505 | -0.335 (-1.61%) | 795,671 |
| 1 Oct 2019 | USD | 21.52 | 21.74 | 20.68 | 20.84 | 20.84 | -0.75 (-3.47%) | 415,875 |
| 30 Sep 2019 | USD | 21.22 | 21.83 | 20.805 | 21.59 | 21.59 | +0.38 (+1.79%) | 562,231 |
| 27 Sep 2019 | USD | 21.61 | 21.68 | 20.84 | 21.21 | 21.21 | -0.22 (-1.03%) | 256,397 |
| 26 Sep 2019 | USD | 21.48 | 21.78 | 20.7 | 21.43 | 21.43 | -0.07 (-0.33%) | 432,144 |
| 25 Sep 2019 | USD | 22.81 | 22.81 | 21.12 | 21.5 | 21.5 | -1.31 (-5.74%) | 740,870 |
| 24 Sep 2019 | USD | 25.07 | 25.1022 | 22.645 | 22.81 | 22.81 | -2.11 (-8.47%) | 521,102 |
| 23 Sep 2019 | USD | 24.3 | 25.12 | 24.13 | 24.92 | 24.92 | +0.57 (+2.34%) | 621,837 |
| 20 Sep 2019 | USD | 22.58 | 24.47 | 22.54 | 24.35 | 24.35 | +1.75 (+7.74%) | 1,041,518 |
| 19 Sep 2019 | USD | 22.69 | 22.92 | 22.34 | 22.6 | 22.6 | -0.18 (-0.79%) | 217,761 |
| 18 Sep 2019 | USD | 22.2 | 23.835 | 21.97 | 22.78 | 22.78 | +0.68 (+3.08%) | 464,487 |
| 17 Sep 2019 | USD | 22.08 | 22.79 | 21.83 | 22.1 | 22.1 | +0.11 (+0.50%) | 636,022 |
| 16 Sep 2019 | USD | 21.56 | 22.35 | 21.43 | 21.99 | 21.99 | +0.14 (+0.64%) | 488,235 |
| 13 Sep 2019 | USD | 22.09 | 22.09 | 21.58 | 21.85 | 21.85 | -0.13 (-0.59%) | 315,053 |
| 12 Sep 2019 | USD | 22.12 | 22.54 | 21.9 | 21.98 | 21.98 | -0.02 (-0.09%) | 608,009 |
| 11 Sep 2019 | USD | 22.16 | 22.4007 | 21.51 | 22 | 22 | -0.16 (-0.72%) | 762,319 |
| 10 Sep 2019 | USD | 22.93 | 23.01 | 21.73 | 22.16 | 22.16 | -0.88 (-3.82%) | 745,860 |
| 9 Sep 2019 | USD | 24.81 | 24.87 | 22.98 | 23.04 | 23.04 | -1.81 (-7.28%) | 483,158 |
| 6 Sep 2019 | USD | 24.44 | 24.9 | 23.91 | 24.85 | 24.85 | +0.44 (+1.80%) | 369,438 |
| 5 Sep 2019 | USD | 23.89 | 24.53 | 23.06 | 24.41 | 24.41 | +0.88 (+3.74%) | 442,966 |
| 4 Sep 2019 | USD | 24.39 | 24.5 | 23.4001 | 23.53 | 23.53 | -0.68 (-2.81%) | 486,006 |
| 3 Sep 2019 | USD | 25.18 | 25.9093 | 24.11 | 24.21 | 24.21 | -1.27 (-4.98%) | 501,802 |
| 2 Sep 2019 | USD | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 25.32 | 25.72 | 24.37 | 25.48 | 25.48 | +0.27 (+1.07%) | 428,140 |
| 29 Aug 2019 | USD | 24.39 | 25.27 | 23.76 | 25.21 | 25.21 | +1.15 (+4.78%) | 491,503 |
| 28 Aug 2019 | USD | 23.58 | 24.27 | 23.24 | 24.06 | 24.06 | +0.32 (+1.35%) | 442,549 |
| 27 Aug 2019 | USD | 23.62 | 24.14 | 23.22 | 23.74 | 23.74 | +0.17 (+0.72%) | 907,263 |
| 26 Aug 2019 | USD | 23.74 | 23.85 | 22.52 | 23.57 | 23.57 | +0.22 (+0.94%) | 658,045 |
| 23 Aug 2019 | USD | 24.95 | 24.99 | 23.19 | 23.35 | 23.35 | -1.93 (-7.63%) | 796,531 |
| 22 Aug 2019 | USD | 26.99 | 27.435 | 24.71 | 25.28 | 25.28 | -1.73 (-6.41%) | 725,855 |
