| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 16.61 | 16.6256 | 15.88 | 16.02 | 16.02 | -0.38 (-2.32%) | 519,335 |
| 19 Sep 2019 | USD | 15.73 | 16.42 | 15.31 | 16.4 | 16.4 | +0.48 (+3.02%) | 464,054 |
| 18 Sep 2019 | USD | 15.8 | 16.1 | 15.66 | 15.92 | 15.92 | -0.04 (-0.25%) | 436,169 |
| 17 Sep 2019 | USD | 16.14 | 16.184 | 15.5 | 15.96 | 15.96 | -0.29 (-1.78%) | 642,373 |
| 16 Sep 2019 | USD | 14.86 | 16.25 | 14.77 | 16.25 | 16.25 | +1.41 (+9.50%) | 413,195 |
| 13 Sep 2019 | USD | 15.46 | 15.66 | 14.6 | 14.84 | 14.84 | -0.55 (-3.57%) | 486,242 |
| 12 Sep 2019 | USD | 15.58 | 15.59 | 15.01 | 15.39 | 15.39 | -0.19 (-1.22%) | 504,573 |
| 11 Sep 2019 | USD | 15.26 | 15.63 | 14.64 | 15.58 | 15.58 | +0.48 (+3.18%) | 537,543 |
| 10 Sep 2019 | USD | 14.84 | 15.36 | 14.75 | 15.1 | 15.1 | +0.21 (+1.41%) | 352,621 |
| 9 Sep 2019 | USD | 14.66 | 15.36 | 14.66 | 14.89 | 14.89 | -0.06 (-0.40%) | 720,144 |
| 6 Sep 2019 | USD | 15.27 | 16.1 | 14.83 | 14.95 | 14.95 | -0.37 (-2.42%) | 1,438,539 |
| 5 Sep 2019 | USD | 13.5 | 15.43 | 13 | 15.32 | 15.32 | +2.4 (+18.58%) | 2,304,098 |
| 4 Sep 2019 | USD | 12.37 | 13.61 | 12.01 | 12.92 | 12.92 | +0.7 (+5.73%) | 2,847,539 |
| 3 Sep 2019 | USD | 13.5 | 13.54 | 12.06 | 12.22 | 12.22 | -0.76 (-5.86%) | 3,279,096 |
| 2 Sep 2019 | USD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 13.69 | 13.88 | 12.87 | 12.98 | 12.98 | -0.46 (-3.42%) | 1,636,296 |
| 29 Aug 2019 | USD | 14.67 | 14.67 | 13.38 | 13.44 | 13.44 | -1.02 (-7.05%) | 1,943,795 |
| 28 Aug 2019 | USD | 14.3 | 14.855 | 14.14 | 14.46 | 14.46 | +0.01 (+0.07%) | 1,436,127 |
| 27 Aug 2019 | USD | 15.31 | 15.34 | 14.36 | 14.45 | 14.45 | -0.88 (-5.74%) | 2,069,638 |
| 26 Aug 2019 | USD | 16.38 | 16.41 | 15.16 | 15.33 | 15.33 | -0.8 (-4.96%) | 803,199 |
| 23 Aug 2019 | USD | 16.8 | 16.86 | 15.93 | 16.13 | 16.13 | -0.73 (-4.33%) | 924,258 |
| 22 Aug 2019 | USD | 16.55 | 17.08 | 16.3 | 16.86 | 16.86 | +0.33 (+2.00%) | 465,813 |
| 21 Aug 2019 | USD | 16.64 | 17.36 | 16.23 | 16.53 | 16.53 | -0.05 (-0.30%) | 891,061 |
| 20 Aug 2019 | USD | 16.31 | 16.95 | 16.07 | 16.58 | 16.58 | +0.51 (+3.17%) | 834,811 |
| 19 Aug 2019 | USD | 16.73 | 16.96 | 15.6 | 16.07 | 16.07 | -1.27 (-7.32%) | 1,474,338 |
| 16 Aug 2019 | USD | 17.72 | 18.27 | 17.27 | 17.34 | 17.34 | +0.08 (+0.46%) | 1,010,429 |
| 15 Aug 2019 | USD | 16.31 | 18.1676 | 15.86 | 17.26 | 17.26 | +1.88 (+12.22%) | 1,660,549 |
| 14 Aug 2019 | USD | 15.74 | 17.2 | 15 | 15.38 | 15.38 | -0.88 (-5.41%) | 1,956,643 |
| 13 Aug 2019 | USD | 16.86 | 17.3 | 15.69 | 16.26 | 16.26 | +0.04 (+0.25%) | 2,494,473 |
| 12 Aug 2019 | USD | 21.16 | 21.2 | 14.32 | 16.22 | 16.22 | -18.9 (-53.82%) | 7,088,524 |
