| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | USD | 18.89 | 19.85 | 18.22 | 18.39 | 18.39 | -0.09 (-0.49%) | 1,110,859 |
| 4 Sep 2019 | USD | 17.63 | 18.68 | 17.58 | 18.48 | 18.48 | +2.18 (+13.37%) | 1,649,665 |
| 3 Sep 2019 | USD | 15.71 | 16.46 | 15.32 | 16.3 | 16.3 | -1.02 (-5.89%) | 1,991,262 |
| 2 Sep 2019 | USD | 17.3199 | 17.3199 | 17.3199 | 17.3199 | 17.3199 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.69 | 18.74 | 16.83 | 17.3199 | 17.3199 | -1.519 (-8.06%) | 907,897 |
| 29 Aug 2019 | USD | 18.3 | 19.08 | 18.2531 | 18.839 | 18.839 | +0.609 (+3.34%) | 796,655 |
| 28 Aug 2019 | USD | 18.63 | 18.93 | 17.8838 | 18.23 | 18.23 | +0.89 (+5.13%) | 1,073,516 |
| 27 Aug 2019 | USD | 16.55 | 17.45 | 16.25 | 17.34 | 17.34 | +1.01 (+6.18%) | 1,004,404 |
| 26 Aug 2019 | USD | 17.38 | 17.61 | 16.13 | 16.33 | 16.33 | -0.02 (-0.12%) | 654,562 |
| 23 Aug 2019 | USD | 16.42 | 17.2061 | 15.8 | 16.35 | 16.35 | -1.41 (-7.94%) | 1,582,222 |
| 22 Aug 2019 | USD | 18.5 | 18.62 | 17.3 | 17.76 | 17.76 | -0.43 (-2.36%) | 636,776 |
| 21 Aug 2019 | USD | 19.26 | 19.3801 | 17.96 | 18.19 | 18.19 | -0.02 (-0.11%) | 886,470 |
| 20 Aug 2019 | USD | 17.92 | 18.66 | 17.4 | 18.21 | 18.21 | -0.07 (-0.38%) | 1,231,820 |
| 19 Aug 2019 | USD | 17.97 | 18.4 | 17.57 | 18.28 | 18.28 | +1.15 (+6.71%) | 964,358 |
| 16 Aug 2019 | USD | 17 | 17.28 | 16.6 | 17.13 | 17.13 | +0.28 (+1.66%) | 531,955 |
| 15 Aug 2019 | USD | 16.74 | 17.25 | 16.39 | 16.85 | 16.85 | -0.67 (-3.82%) | 587,570 |
| 14 Aug 2019 | USD | 17.53 | 17.8 | 16.42 | 17.52 | 17.52 | -2.01 (-10.29%) | 1,496,753 |
| 13 Aug 2019 | USD | 17.12 | 19.81 | 16.98 | 19.53 | 19.53 | +2.27 (+13.15%) | 2,027,950 |
| 12 Aug 2019 | USD | 17.27 | 17.57 | 13.8663 | 17.26 | 17.26 | +0.42 (+2.49%) | 740,155 |
| 9 Aug 2019 | USD | 16.67 | 17.3 | 16.58 | 16.84 | 16.84 | +1.34 (+8.65%) | 1,232,446 |
| 8 Aug 2019 | USD | 15.14 | 15.66 | 14.8739 | 15.5 | 15.5 | +0.41 (+2.72%) | 1,271,905 |
| 7 Aug 2019 | USD | 15.0899 | 15.35 | 13.64 | 15.09 | 15.09 | -1.5 (-9.04%) | 3,917,347 |
| 6 Aug 2019 | USD | 17.8 | 17.89 | 16.2911 | 16.59 | 16.59 | -1.02 (-5.79%) | 1,351,870 |
| 5 Aug 2019 | USD | 17.26 | 18.38 | 17.2 | 17.61 | 17.61 | -0.47 (-2.60%) | 940,855 |
| 2 Aug 2019 | USD | 18.62 | 18.69 | 17.99 | 18.08 | 18.08 | +0.68 (+3.91%) | 1,354,652 |
| 1 Aug 2019 | USD | 20.54 | 20.58 | 16.46 | 17.4 | 17.4 | -4.02 (-18.77%) | 3,158,643 |
| 31 Jul 2019 | USD | 22.07 | 22.33 | 21.28 | 21.42 | 21.42 | -0.26 (-1.20%) | 1,051,332 |
| 30 Jul 2019 | USD | 20.47 | 21.7599 | 20.34 | 21.68 | 21.68 | +1.31 (+6.43%) | 817,246 |
| 29 Jul 2019 | USD | 20.1 | 20.44 | 19.15 | 20.37 | 20.37 | +0.91 (+4.68%) | 697,889 |
| 26 Jul 2019 | USD | 19.44 | 19.79 | 19 | 19.46 | 19.46 | +0.24 (+1.25%) | 695,509 |
