| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 15.08 | 15.08 | 14.78 | 15.03 | 15.03 | -0.055 (-0.36%) | 327,297 |
| 2 Oct 2019 | USD | 15.3 | 15.5 | 14.99 | 15.085 | 15.085 | -0.205 (-1.34%) | 470,486 |
| 1 Oct 2019 | USD | 15.61 | 15.7 | 15.27 | 15.29 | 15.29 | -0.24 (-1.55%) | 267,055 |
| 30 Sep 2019 | USD | 15.61 | 15.69 | 15.5 | 15.53 | 15.53 | -0.02 (-0.13%) | 285,061 |
| 27 Sep 2019 | USD | 15.9 | 15.98 | 15.53 | 15.55 | 15.55 | -0.28 (-1.77%) | 228,202 |
| 26 Sep 2019 | USD | 16.12 | 16.32 | 15.8 | 15.83 | 15.83 | -0.37 (-2.28%) | 297,368 |
| 25 Sep 2019 | USD | 16.01 | 16.3 | 16.01 | 16.2 | 16.2 | +0.11 (+0.68%) | 315,444 |
| 24 Sep 2019 | USD | 16.54 | 16.54 | 16.06 | 16.09 | 16.09 | -0.34 (-2.07%) | 362,606 |
| 23 Sep 2019 | USD | 16.09 | 16.55 | 15.96 | 16.43 | 16.43 | +0.22 (+1.36%) | 311,873 |
| 20 Sep 2019 | USD | 16.13 | 16.58 | 15.96 | 16.21 | 16.21 | +0.06 (+0.37%) | 335,996 |
| 19 Sep 2019 | USD | 16.27 | 16.4041 | 16.07 | 16.15 | 16.15 | -0.07 (-0.43%) | 250,822 |
| 18 Sep 2019 | USD | 16.11 | 16.27 | 15.85 | 16.22 | 16.22 | +0.08 (+0.50%) | 330,950 |
| 17 Sep 2019 | USD | 16.24 | 16.3 | 16.06 | 16.14 | 16.14 | -0.17 (-1.04%) | 247,731 |
| 16 Sep 2019 | USD | 16.81 | 16.82 | 16.12 | 16.31 | 16.31 | -0.57 (-3.38%) | 241,939 |
| 13 Sep 2019 | USD | 16.7 | 16.91 | 16.5 | 16.88 | 16.88 | +0.3 (+1.81%) | 257,163 |
| 12 Sep 2019 | USD | 16.86 | 16.88 | 16.54 | 16.58 | 16.58 | -0.08 (-0.48%) | 439,055 |
| 11 Sep 2019 | USD | 16.2 | 16.7294 | 16.1 | 16.66 | 16.66 | +0.57 (+3.54%) | 457,081 |
| 10 Sep 2019 | USD | 16.09 | 16.42 | 16 | 16.09 | 16.09 | 0.0 (0.0%) | 181,170 |
| 9 Sep 2019 | USD | 16.25 | 16.385 | 16.04 | 16.09 | 16.09 | -0.16 (-0.98%) | 233,344 |
| 6 Sep 2019 | USD | 16.69 | 16.8299 | 16.22 | 16.25 | 16.25 | -0.37 (-2.23%) | 305,948 |
| 5 Sep 2019 | USD | 16.63 | 16.87 | 16.53 | 16.62 | 16.62 | +0.13 (+0.79%) | 541,200 |
| 4 Sep 2019 | USD | 15.8 | 16.52 | 15.68 | 16.49 | 16.49 | +0.76 (+4.83%) | 1,415,928 |
| 3 Sep 2019 | USD | 15.66 | 15.83 | 15.58 | 15.73 | 15.73 | +0.03 (+0.19%) | 431,821 |
| 2 Sep 2019 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.43 | 15.83 | 15.42 | 15.7 | 15.7 | +0.29 (+1.88%) | 340,896 |
| 29 Aug 2019 | USD | 15.43 | 15.46 | 15.22 | 15.41 | 15.41 | +0.12 (+0.78%) | 299,468 |
| 28 Aug 2019 | USD | 15.25 | 15.71 | 15.2 | 15.29 | 15.29 | 0.0 (0.0%) | 481,358 |
| 27 Aug 2019 | USD | 15.63 | 15.66 | 15.24 | 15.29 | 15.29 | -0.22 (-1.42%) | 353,154 |
| 26 Aug 2019 | USD | 16.17 | 16.17 | 15.495 | 15.51 | 15.51 | -0.53 (-3.30%) | 263,631 |
| 23 Aug 2019 | USD | 16.05 | 16.17 | 15.83 | 16.04 | 16.04 | -0.01 (-0.06%) | 329,594 |
