| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 15.16 | 15.38 | 15.155 | 15.36 | 15.36 | +0.2 (+1.32%) | 221,417 |
| 2 Oct 2019 | USD | 15.29 | 15.36 | 15.12 | 15.16 | 15.16 | -0.43 (-2.76%) | 563,347 |
| 1 Oct 2019 | USD | 15.55 | 15.65 | 15.51 | 15.59 | 15.59 | -0.3 (-1.89%) | 450,190 |
| 30 Sep 2019 | USD | 15.873 | 16.0497 | 15.85 | 15.89 | 15.89 | -0.63 (-3.81%) | 1,370,051 |
| 27 Sep 2019 | USD | 16.635 | 16.68 | 16.52 | 16.52 | 16.52 | +0.01 (+0.06%) | 344,013 |
| 26 Sep 2019 | USD | 16.52 | 16.63 | 16.488 | 16.51 | 16.51 | +0.38 (+2.36%) | 284,078 |
| 25 Sep 2019 | USD | 16.24 | 16.29 | 16.12 | 16.13 | 16.13 | -0.06 (-0.37%) | 1,319,921 |
| 24 Sep 2019 | USD | 15.9875 | 16.205 | 15.984 | 16.19 | 16.19 | +0.33 (+2.08%) | 963,281 |
| 23 Sep 2019 | USD | 15.87 | 15.92 | 15.85 | 15.86 | 15.86 | +0.01 (+0.06%) | 157,327 |
| 20 Sep 2019 | USD | 15.92 | 15.95 | 15.81 | 15.85 | 15.85 | -0.08 (-0.50%) | 186,169 |
| 19 Sep 2019 | USD | 15.85 | 16.04 | 15.85 | 15.93 | 15.93 | +0.02 (+0.13%) | 596,169 |
| 18 Sep 2019 | USD | 15.85 | 15.96 | 15.85 | 15.91 | 15.91 | -0.03 (-0.19%) | 140,553 |
| 17 Sep 2019 | USD | 15.71 | 15.99 | 15.71 | 15.94 | 15.94 | +0.24 (+1.53%) | 127,785 |
| 16 Sep 2019 | USD | 15.81 | 15.82 | 15.6725 | 15.7 | 15.7 | -0.12 (-0.76%) | 280,374 |
| 13 Sep 2019 | USD | 15.87 | 15.887 | 15.8 | 15.82 | 15.82 | -0.23 (-1.43%) | 593,429 |
| 12 Sep 2019 | USD | 15.91 | 16.07 | 15.91 | 16.05 | 16.05 | +0.075 (+0.47%) | 127,561 |
| 11 Sep 2019 | USD | 15.8 | 16.01 | 15.79 | 15.975 | 15.975 | +0.025 (+0.16%) | 94,229 |
| 10 Sep 2019 | USD | 15.85 | 16 | 15.85 | 15.95 | 15.95 | +0.16 (+1.01%) | 654,601 |
| 9 Sep 2019 | USD | 15.85 | 15.85 | 15.71 | 15.79 | 15.79 | -0.112 (-0.70%) | 331,359 |
| 6 Sep 2019 | USD | 15.75 | 15.94 | 15.75 | 15.902 | 15.902 | -0.058 (-0.36%) | 112,618 |
| 5 Sep 2019 | USD | 16.02 | 16.03 | 15.91 | 15.96 | 15.96 | -0.1 (-0.62%) | 284,265 |
| 4 Sep 2019 | USD | 15.89 | 16.09 | 15.89 | 16.06 | 16.06 | +0.27 (+1.71%) | 156,132 |
| 3 Sep 2019 | USD | 15.63 | 15.8434 | 15.63 | 15.79 | 15.79 | +0.01 (+0.06%) | 273,841 |
| 2 Sep 2019 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.84 | 15.86 | 15.68 | 15.78 | 15.78 | +0.01 (+0.06%) | 185,831 |
| 29 Aug 2019 | USD | 15.765 | 15.78 | 15.62 | 15.77 | 15.77 | -0.025 (-0.16%) | 1,633,450 |
| 28 Aug 2019 | USD | 15.58 | 15.82 | 15.542 | 15.795 | 15.795 | +0.395 (+2.56%) | 3,405,147 |
| 27 Aug 2019 | USD | 15.27 | 15.5 | 15.0912 | 15.4 | 15.4 | +0.45 (+3.01%) | 367,359 |
| 26 Aug 2019 | USD | 15.12 | 15.12 | 14.84 | 14.95 | 14.95 | +0.04 (+0.27%) | 572,522 |
| 23 Aug 2019 | USD | 14.958 | 15.0575 | 14.9 | 14.91 | 14.91 | -0.09 (-0.60%) | 142,189 |
