| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 17.63 | 17.8 | 17.63 | 17.66 | 17.66 | +0.07 (+0.40%) | 59,462 |
| 3 Oct 2019 | USD | 17.36 | 17.72 | 17.36 | 17.59 | 17.59 | +0.15 (+0.86%) | 65,272 |
| 2 Oct 2019 | USD | 17.65 | 17.65 | 17.36 | 17.44 | 17.44 | -0.21 (-1.19%) | 42,375 |
| 1 Oct 2019 | USD | 17.37 | 17.7104 | 17.37 | 17.65 | 17.65 | +0.23 (+1.32%) | 66,387 |
| 30 Sep 2019 | USD | 17.5 | 17.54 | 17.4 | 17.42 | 17.42 | -0.05 (-0.29%) | 79,359 |
| 27 Sep 2019 | USD | 17.43 | 17.5701 | 17.3275 | 17.47 | 17.47 | -0.02 (-0.11%) | 71,712 |
| 26 Sep 2019 | USD | 17.74 | 17.74 | 17.4 | 17.49 | 17.49 | -0.17 (-0.96%) | 114,550 |
| 25 Sep 2019 | USD | 17.6 | 17.7731 | 17.54 | 17.66 | 17.66 | +0.093 (+0.53%) | 47,539 |
| 24 Sep 2019 | USD | 17.66 | 17.7337 | 17.55 | 17.5674 | 17.5674 | -0.099 (-0.56%) | 63,048 |
| 23 Sep 2019 | USD | 17.64 | 17.7103 | 17.6 | 17.6664 | 17.6664 | +0.036 (+0.21%) | 49,822 |
| 20 Sep 2019 | USD | 17.75 | 17.75 | 17.47 | 17.63 | 17.63 | -0.05 (-0.28%) | 30,914 |
| 19 Sep 2019 | USD | 17.64 | 17.78 | 17.64 | 17.68 | 17.68 | +0.02 (+0.11%) | 27,434 |
| 18 Sep 2019 | USD | 17.49 | 17.781 | 17.46 | 17.66 | 17.66 | +0.2 (+1.15%) | 72,821 |
| 17 Sep 2019 | USD | 17.45 | 17.47 | 17.41 | 17.46 | 17.46 | +0.04 (+0.23%) | 31,083 |
| 16 Sep 2019 | USD | 17.45 | 17.45 | 17.3568 | 17.4201 | 17.4201 | -0.03 (-0.17%) | 32,585 |
| 13 Sep 2019 | USD | 17.53 | 17.53 | 17.3497 | 17.45 | 17.45 | -0.07 (-0.40%) | 45,642 |
| 12 Sep 2019 | USD | 17.58 | 17.58 | 17.35 | 17.52 | 17.52 | +0.048 (+0.27%) | 118,360 |
| 11 Sep 2019 | USD | 17.4 | 17.53 | 17.37 | 17.4721 | 17.4721 | -0.228 (-1.29%) | 53,673 |
| 10 Sep 2019 | USD | 17.63 | 17.85 | 17.59 | 17.7 | 17.7 | +0.15 (+0.85%) | 94,569 |
| 9 Sep 2019 | USD | 17.41 | 17.6 | 17.41 | 17.55 | 17.55 | +0.087 (+0.50%) | 37,503 |
| 6 Sep 2019 | USD | 17.47 | 17.5 | 17.3326 | 17.4634 | 17.4634 | -0.117 (-0.66%) | 80,795 |
| 5 Sep 2019 | USD | 17.78 | 17.78 | 17.46 | 17.58 | 17.58 | -0.2 (-1.12%) | 65,605 |
| 4 Sep 2019 | USD | 17.73 | 17.78 | 17.51 | 17.78 | 17.78 | +0.14 (+0.79%) | 70,064 |
| 3 Sep 2019 | USD | 17.67 | 17.76 | 17.4 | 17.64 | 17.64 | -0.03 (-0.17%) | 41,865 |
| 2 Sep 2019 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.56 | 17.79 | 17.4114 | 17.67 | 17.67 | +0.27 (+1.55%) | 97,548 |
| 29 Aug 2019 | USD | 17.23 | 17.4 | 17.23 | 17.4 | 17.4 | +0.176 (+1.02%) | 31,392 |
| 28 Aug 2019 | USD | 17.26 | 17.3809 | 17.15 | 17.2239 | 17.2239 | -0.036 (-0.21%) | 86,363 |
| 27 Aug 2019 | USD | 17.4 | 17.4528 | 17.26 | 17.26 | 17.26 | -0.16 (-0.92%) | 50,600 |
| 26 Aug 2019 | USD | 17.49 | 17.53 | 17.29 | 17.42 | 17.42 | -0.08 (-0.46%) | 57,817 |
