| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 16 | 16.09 | 15.81 | 15.85 | 15.85 | -0.12 (-0.75%) | 53,907 |
| 30 Sep 2019 | USD | 16.18 | 16.25 | 15.92 | 15.97 | 15.97 | -0.23 (-1.42%) | 111,739 |
| 27 Sep 2019 | USD | 16.29 | 16.415 | 16.14 | 16.2 | 16.2 | -0.12 (-0.74%) | 109,132 |
| 26 Sep 2019 | USD | 16.62 | 16.675 | 16.2901 | 16.32 | 16.32 | -0.36 (-2.16%) | 108,277 |
| 25 Sep 2019 | USD | 17.1 | 17.1 | 16.55 | 16.68 | 16.68 | -0.5 (-2.91%) | 165,595 |
| 24 Sep 2019 | USD | 17.68 | 17.68 | 16.85 | 17.18 | 17.18 | -0.4 (-2.28%) | 199,779 |
| 23 Sep 2019 | USD | 16.98 | 17.73 | 16.97 | 17.58 | 17.58 | +0.94 (+5.65%) | 295,769 |
| 20 Sep 2019 | USD | 16.1 | 16.66 | 16.1 | 16.64 | 16.64 | +0.56 (+3.48%) | 186,868 |
| 19 Sep 2019 | USD | 16.16 | 16.44 | 16.02 | 16.08 | 16.08 | -0.08 (-0.50%) | 80,482 |
| 18 Sep 2019 | USD | 16.27 | 16.4967 | 16.02 | 16.16 | 16.16 | -0.19 (-1.16%) | 70,792 |
| 17 Sep 2019 | USD | 16.39 | 16.753 | 15.88 | 16.35 | 16.35 | +0.09 (+0.55%) | 179,760 |
| 16 Sep 2019 | USD | 16.2 | 16.5 | 16.05 | 16.26 | 16.26 | +0.49 (+3.11%) | 242,139 |
| 13 Sep 2019 | USD | 15.22 | 15.85 | 15.2 | 15.77 | 15.77 | +0.59 (+3.89%) | 169,414 |
| 12 Sep 2019 | USD | 15.27 | 15.28 | 15.05 | 15.18 | 15.18 | -0.07 (-0.46%) | 66,525 |
| 11 Sep 2019 | USD | 15.39 | 15.69 | 15.18 | 15.25 | 15.25 | -0.04 (-0.26%) | 133,422 |
| 10 Sep 2019 | USD | 15.54 | 15.69 | 15.18 | 15.29 | 15.29 | -0.16 (-1.04%) | 188,428 |
| 9 Sep 2019 | USD | 15.01 | 15.5 | 15 | 15.45 | 15.45 | +0.47 (+3.14%) | 127,890 |
| 6 Sep 2019 | USD | 14.99 | 15.1695 | 14.9 | 14.98 | 14.98 | -0.12 (-0.79%) | 66,539 |
| 5 Sep 2019 | USD | 15.16 | 15.39 | 15.07 | 15.1 | 15.1 | +0.13 (+0.87%) | 148,948 |
| 4 Sep 2019 | USD | 15.11 | 15.21 | 14.9 | 14.97 | 14.97 | -0.11 (-0.73%) | 88,074 |
| 3 Sep 2019 | USD | 15 | 15.13 | 14.86 | 15.08 | 15.08 | -0.09 (-0.59%) | 64,832 |
| 2 Sep 2019 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.24 | 15.29 | 14.72 | 15.17 | 15.17 | +0.11 (+0.73%) | 97,840 |
| 29 Aug 2019 | USD | 14.9 | 15.33 | 14.9 | 15.06 | 15.06 | +0.26 (+1.76%) | 196,981 |
| 28 Aug 2019 | USD | 14.75 | 14.9602 | 14.3 | 14.8 | 14.8 | +0.12 (+0.82%) | 116,033 |
| 27 Aug 2019 | USD | 15.16 | 15.2003 | 14.26 | 14.68 | 14.68 | -0.44 (-2.91%) | 190,012 |
| 26 Aug 2019 | USD | 15.49 | 15.5 | 15.02 | 15.12 | 15.12 | -0.08 (-0.53%) | 150,908 |
| 23 Aug 2019 | USD | 15.1 | 15.45 | 14.85 | 15.2 | 15.2 | +0.02 (+0.13%) | 219,712 |
| 22 Aug 2019 | USD | 15.49 | 15.49 | 15.1 | 15.18 | 15.18 | -0.27 (-1.75%) | 133,347 |
| 21 Aug 2019 | USD | 15.66 | 15.9 | 15.29 | 15.45 | 15.45 | -0.19 (-1.21%) | 165,902 |
