| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 22.66 | 22.9 | 22.36 | 22.36 | 22.36 | -0.3 (-1.32%) | 1,600,744 |
| 19 Sep 2019 | USD | 22.74 | 22.98 | 22.51 | 22.66 | 22.66 | +0.04 (+0.18%) | 270,176 |
| 18 Sep 2019 | USD | 22.55 | 22.83 | 22.405 | 22.62 | 22.62 | -0.08 (-0.35%) | 478,848 |
| 17 Sep 2019 | USD | 23.24 | 23.24 | 22.49 | 22.7 | 22.7 | -0.76 (-3.24%) | 516,067 |
| 16 Sep 2019 | USD | 23.39 | 23.57 | 23.16 | 23.46 | 23.46 | +0.41 (+1.78%) | 370,106 |
| 13 Sep 2019 | USD | 23 | 23.23 | 22.89 | 23.05 | 23.05 | +0.22 (+0.96%) | 346,595 |
| 12 Sep 2019 | USD | 22.53 | 22.97 | 22.415 | 22.83 | 22.83 | +0.12 (+0.53%) | 295,754 |
| 11 Sep 2019 | USD | 23.03 | 23.21 | 22.51 | 22.71 | 22.71 | -0.29 (-1.26%) | 341,181 |
| 10 Sep 2019 | USD | 22.58 | 23.58 | 22.49 | 23 | 23 | +0.54 (+2.40%) | 506,875 |
| 9 Sep 2019 | USD | 21.84 | 22.51 | 21.74 | 22.46 | 22.46 | +0.77 (+3.55%) | 479,655 |
| 6 Sep 2019 | USD | 21.55 | 21.87 | 21.47 | 21.69 | 21.69 | +0.11 (+0.51%) | 252,568 |
| 5 Sep 2019 | USD | 21.98 | 22 | 21.57 | 21.58 | 21.58 | -0.24 (-1.10%) | 236,053 |
| 4 Sep 2019 | USD | 21.82 | 22.01 | 21.75 | 21.82 | 21.82 | +0.21 (+0.97%) | 250,394 |
| 3 Sep 2019 | USD | 21.43 | 21.69 | 21.32 | 21.61 | 21.61 | -0.13 (-0.60%) | 265,299 |
| 2 Sep 2019 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22 | 22 | 21.58 | 21.74 | 21.74 | -0.19 (-0.87%) | 166,514 |
| 29 Aug 2019 | USD | 21.92 | 22.1 | 21.845 | 21.93 | 21.93 | +0.2 (+0.92%) | 265,685 |
| 28 Aug 2019 | USD | 21.7 | 21.86 | 21.5 | 21.73 | 21.73 | +0.08 (+0.37%) | 206,646 |
| 27 Aug 2019 | USD | 21.9 | 21.925 | 21.55 | 21.65 | 21.65 | -0.05 (-0.23%) | 258,219 |
| 26 Aug 2019 | USD | 21.53 | 21.77 | 21.38 | 21.7 | 21.7 | +0.38 (+1.78%) | 188,155 |
| 23 Aug 2019 | USD | 21.8 | 21.99 | 21.29 | 21.32 | 21.32 | -0.52 (-2.38%) | 231,474 |
| 22 Aug 2019 | USD | 21.95 | 22.05 | 21.84 | 21.84 | 21.84 | +0.07 (+0.32%) | 205,279 |
| 21 Aug 2019 | USD | 21.9 | 21.95 | 21.56 | 21.77 | 21.77 | +0.01 (+0.05%) | 198,828 |
| 20 Aug 2019 | USD | 21.36 | 21.82 | 21.06 | 21.76 | 21.76 | +0.23 (+1.07%) | 232,190 |
| 19 Aug 2019 | USD | 21.38 | 21.6 | 21.27 | 21.53 | 21.53 | +0.37 (+1.75%) | 315,010 |
| 16 Aug 2019 | USD | 21.23 | 21.4 | 21.09 | 21.16 | 21.16 | 0.0 (0.0%) | 272,738 |
| 15 Aug 2019 | USD | 21.12 | 21.2 | 20.88 | 21.16 | 21.16 | +0.03 (+0.14%) | 292,617 |
| 14 Aug 2019 | USD | 21.36 | 21.56 | 21.12 | 21.13 | 21.13 | -0.55 (-2.54%) | 287,109 |
| 13 Aug 2019 | USD | 21.84 | 22.13 | 21.63 | 21.68 | 21.68 | -0.17 (-0.78%) | 297,273 |
| 12 Aug 2019 | USD | 21.86 | 22.12 | 21.81 | 21.85 | 21.85 | -0.13 (-0.59%) | 203,974 |
