| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | USD | 18.27 | 18.45 | 18.1 | 18.4 | 18.4 | +0.21 (+1.15%) | 158,855 |
| 5 Sep 2019 | USD | 18.73 | 18.73 | 17.9 | 18.19 | 18.19 | -0.47 (-2.52%) | 85,675 |
| 4 Sep 2019 | USD | 18.59 | 18.79 | 18.19 | 18.66 | 18.66 | +0.23 (+1.25%) | 188,305 |
| 3 Sep 2019 | USD | 18.8399 | 18.8799 | 18.0801 | 18.43 | 18.43 | -0.18 (-0.97%) | 66,651 |
| 2 Sep 2019 | USD | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.99 | 19 | 18.51 | 18.61 | 18.61 | -0.58 (-3.02%) | 127,765 |
| 29 Aug 2019 | USD | 19.37 | 19.5855 | 19.12 | 19.19 | 19.19 | -0.17 (-0.88%) | 104,739 |
| 28 Aug 2019 | USD | 19.31 | 19.47 | 19.22 | 19.36 | 19.36 | -0.06 (-0.31%) | 54,633 |
| 27 Aug 2019 | USD | 19.49 | 19.6899 | 19.4 | 19.42 | 19.42 | -0.07 (-0.36%) | 59,275 |
| 26 Aug 2019 | USD | 19.51 | 19.641 | 19.45 | 19.49 | 19.49 | +0.04 (+0.21%) | 31,405 |
| 23 Aug 2019 | USD | 20.05 | 20.05 | 19.33 | 19.45 | 19.45 | -0.6 (-2.99%) | 72,526 |
| 22 Aug 2019 | USD | 20.1 | 20.1 | 19.85 | 20.05 | 20.05 | +0.1 (+0.50%) | 49,615 |
| 21 Aug 2019 | USD | 19.89 | 20.39 | 19.89 | 19.95 | 19.95 | +0.15 (+0.76%) | 27,175 |
| 20 Aug 2019 | USD | 20.57 | 21.18 | 19.78 | 19.8 | 19.8 | -0.8 (-3.88%) | 95,372 |
| 19 Aug 2019 | USD | 20.64 | 20.8 | 20.57 | 20.6 | 20.6 | -0.1 (-0.48%) | 25,695 |
| 16 Aug 2019 | USD | 20.73 | 21.0188 | 20.5 | 20.7 | 20.7 | +0.2 (+0.98%) | 36,411 |
| 15 Aug 2019 | USD | 20.81 | 21.25 | 20.5 | 20.5 | 20.5 | -0.43 (-2.05%) | 19,466 |
| 14 Aug 2019 | USD | 21.31 | 21.31 | 20.8 | 20.93 | 20.93 | -0.631 (-2.93%) | 34,974 |
| 13 Aug 2019 | USD | 21.701 | 21.701 | 21.475 | 21.561 | 21.561 | +0.211 (+0.99%) | 25,571 |
| 12 Aug 2019 | USD | 21.49 | 21.66 | 21.34 | 21.35 | 21.35 | -0.143 (-0.67%) | 8,613 |
| 9 Aug 2019 | USD | 21.51 | 21.746 | 21.46 | 21.493 | 21.493 | +0.043 (+0.20%) | 15,201 |
| 8 Aug 2019 | USD | 21.41 | 21.6 | 21.4 | 21.45 | 21.45 | +0.07 (+0.33%) | 9,090 |
| 7 Aug 2019 | USD | 21.45 | 21.4999 | 21.35 | 21.38 | 21.38 | -0.07 (-0.33%) | 8,082 |
| 6 Aug 2019 | USD | 21.4579 | 21.6 | 21.3932 | 21.45 | 21.45 | +0.171 (+0.80%) | 22,748 |
| 5 Aug 2019 | USD | 21.4 | 21.5234 | 21.21 | 21.279 | 21.279 | -0.421 (-1.94%) | 15,753 |
| 2 Aug 2019 | USD | 21.51 | 21.88 | 21.4 | 21.7 | 21.7 | -0.1 (-0.46%) | 20,687 |
| 1 Aug 2019 | USD | 21.52 | 21.89 | 21.5 | 21.7995 | 21.7995 | -0.09 (-0.41%) | 24,025 |
| 31 Jul 2019 | USD | 22.25 | 22.25 | 21.62 | 21.89 | 21.89 | -0.56 (-2.49%) | 47,370 |
| 30 Jul 2019 | USD | 22.55 | 22.5654 | 22.34 | 22.45 | 22.45 | -0.19 (-0.84%) | 20,327 |
| 29 Jul 2019 | USD | 22.3893 | 22.67 | 22.3893 | 22.64 | 22.64 | +0.23 (+1.03%) | 6,625 |
