| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | USD | 16.48 | 16.5 | 15.8 | 16.28 | 162.8 | -0.34 (-2.05%) | 43,977 |
| 9 Sep 2019 | USD | 16.79 | 17.48 | 16.18 | 16.62 | 166.2 | -0.1 (-0.60%) | 41,766 |
| 6 Sep 2019 | USD | 14.99 | 17.2115 | 14.74 | 16.72 | 167.2 | +1.85 (+12.44%) | 61,678 |
| 5 Sep 2019 | USD | 15 | 15 | 14.51 | 14.87 | 148.7 | +0.17 (+1.16%) | 27,677 |
| 4 Sep 2019 | USD | 15 | 15 | 14.23 | 14.7 | 147 | 0.0 (0.0%) | 38,068 |
| 3 Sep 2019 | USD | 14.52 | 14.89 | 13.92 | 14.7 | 147 | -0.1 (-0.68%) | 45,066 |
| 2 Sep 2019 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 148 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.99 | 14.99 | 14.59 | 14.8 | 148 | +0.43 (+2.99%) | 27,875 |
| 29 Aug 2019 | USD | 13.7 | 14.73 | 13.57 | 14.37 | 143.7 | +0.81 (+5.97%) | 12,731 |
| 28 Aug 2019 | USD | 12.995 | 13.63 | 12.99 | 13.56 | 135.6 | +0.17 (+1.27%) | 5,495 |
| 27 Aug 2019 | USD | 13.96 | 13.96 | 13.07 | 13.39 | 133.9 | -0.43 (-3.11%) | 39,701 |
| 26 Aug 2019 | USD | 13.84 | 14.05 | 13.5 | 13.82 | 138.2 | +0.06 (+0.44%) | 18,114 |
| 23 Aug 2019 | USD | 13.67 | 14 | 13.67 | 13.76 | 137.6 | +0.03 (+0.22%) | 6,313 |
| 22 Aug 2019 | USD | 14.01 | 14.02 | 13.5 | 13.73 | 137.3 | -0.35 (-2.49%) | 7,008 |
| 21 Aug 2019 | USD | 14 | 14.22 | 13.65 | 14.08 | 140.8 | -0.01 (-0.07%) | 19,430 |
| 20 Aug 2019 | USD | 14.14 | 14.22 | 13.85 | 14.09 | 140.9 | +0.07 (+0.50%) | 23,694 |
| 19 Aug 2019 | USD | 13.93 | 14.14 | 13.53 | 14.02 | 140.2 | +0.25 (+1.82%) | 18,576 |
| 16 Aug 2019 | USD | 14.1 | 14.24 | 13.21 | 13.77 | 137.7 | -0.34 (-2.41%) | 13,008 |
| 15 Aug 2019 | USD | 14 | 14.25 | 13.39 | 14.11 | 141.1 | +0.19 (+1.36%) | 49,028 |
| 14 Aug 2019 | USD | 12.98 | 14.07 | 12.845 | 13.92 | 139.2 | +0.86 (+6.58%) | 7,898 |
| 13 Aug 2019 | USD | 12.7 | 13.225 | 12.7 | 13.06 | 130.6 | +0.23 (+1.79%) | 10,337 |
| 12 Aug 2019 | USD | 13.19 | 13.38 | 12.69 | 12.83 | 128.3 | -0.45 (-3.39%) | 7,819 |
| 9 Aug 2019 | USD | 13.13 | 13.5999 | 12.525 | 13.28 | 132.8 | -0.1 (-0.75%) | 8,756 |
| 8 Aug 2019 | USD | 12.6 | 13.495 | 11.9796 | 13.38 | 133.8 | +0.35 (+2.69%) | 9,923 |
| 7 Aug 2019 | USD | 12.66 | 13.4 | 12.65 | 13.03 | 130.3 | +0.24 (+1.88%) | 5,407 |
| 6 Aug 2019 | USD | 12.62 | 13.557 | 12.5 | 12.79 | 127.9 | +0.09 (+0.71%) | 7,815 |
| 5 Aug 2019 | USD | 13.05 | 13.05 | 12.26 | 12.7 | 127 | -0.21 (-1.63%) | 11,557 |
| 2 Aug 2019 | USD | 14 | 14 | 12.61 | 12.91 | 129.1 | -1.16 (-8.24%) | 22,833 |
| 1 Aug 2019 | USD | 14.03 | 14.32 | 13.68 | 14.07 | 140.7 | -0.03 (-0.21%) | 57,984 |
| 31 Jul 2019 | USD | 13.5 | 14.25 | 13.22 | 14.1 | 141 | +0.56 (+4.14%) | 37,235 |
