| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 15.91 | 16.01 | 15.72 | 15.78 | 15.78 | -0.14 (-0.88%) | 90,755 |
| 30 Sep 2019 | USD | 15.92 | 15.99 | 15.79 | 15.92 | 15.92 | 0.0 (0.0%) | 153,018 |
| 27 Sep 2019 | USD | 16.02 | 16.03 | 15.82 | 15.92 | 15.92 | -0.45 (-2.75%) | 127,089 |
| 26 Sep 2019 | USD | 16.52 | 16.5427 | 16.3 | 16.37 | 16.37 | -0.15 (-0.91%) | 182,055 |
| 25 Sep 2019 | USD | 16.24 | 16.54 | 16.21 | 16.52 | 16.52 | +0.27 (+1.66%) | 192,375 |
| 24 Sep 2019 | USD | 16.35 | 16.3826 | 16.22 | 16.25 | 16.25 | -0.07 (-0.43%) | 151,323 |
| 23 Sep 2019 | USD | 16.19 | 16.38 | 16.19 | 16.32 | 16.32 | 0.0 (0.0%) | 107,062 |
| 20 Sep 2019 | USD | 16.36 | 16.425 | 16 | 16.32 | 16.32 | -0.06 (-0.37%) | 1,396,487 |
| 19 Sep 2019 | USD | 16.36 | 16.55 | 16.26 | 16.38 | 16.38 | +0.07 (+0.43%) | 210,297 |
| 18 Sep 2019 | USD | 16.37 | 16.455 | 16.19 | 16.31 | 16.31 | -0.04 (-0.24%) | 235,912 |
| 17 Sep 2019 | USD | 15.98 | 16.47 | 15.88 | 16.35 | 16.35 | +0.46 (+2.89%) | 404,094 |
| 16 Sep 2019 | USD | 15.25 | 16.2 | 15.25 | 15.89 | 15.89 | +0.64 (+4.20%) | 571,222 |
| 13 Sep 2019 | USD | 15.17 | 15.32 | 15.155 | 15.25 | 15.25 | +0.12 (+0.79%) | 141,355 |
| 12 Sep 2019 | USD | 15.21 | 15.21 | 15.08 | 15.13 | 15.13 | -0.06 (-0.39%) | 135,735 |
| 11 Sep 2019 | USD | 15.15 | 15.2 | 15.09 | 15.19 | 15.19 | +0.04 (+0.26%) | 140,877 |
| 10 Sep 2019 | USD | 15.06 | 15.27 | 15.02 | 15.15 | 15.15 | +0.07 (+0.46%) | 113,085 |
| 9 Sep 2019 | USD | 14.88 | 15.1 | 14.87 | 15.08 | 15.08 | +0.26 (+1.75%) | 105,544 |
| 6 Sep 2019 | USD | 14.69 | 14.93 | 14.67 | 14.82 | 14.82 | +0.15 (+1.02%) | 76,300 |
| 5 Sep 2019 | USD | 14.71 | 14.7936 | 14.62 | 14.67 | 14.67 | +0.04 (+0.27%) | 130,969 |
| 4 Sep 2019 | USD | 14.63 | 14.74 | 14.62 | 14.63 | 14.63 | +0.08 (+0.55%) | 97,526 |
| 3 Sep 2019 | USD | 14.64 | 14.64 | 14.44 | 14.55 | 14.55 | -0.13 (-0.89%) | 134,271 |
| 2 Sep 2019 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.74 | 14.76 | 14.66 | 14.68 | 14.68 | -0.03 (-0.20%) | 89,726 |
| 29 Aug 2019 | USD | 14.72 | 14.77 | 14.6 | 14.71 | 14.71 | +0.09 (+0.62%) | 120,075 |
| 28 Aug 2019 | USD | 14.61 | 14.73 | 14.5834 | 14.62 | 14.62 | 0.0 (0.0%) | 72,228 |
| 27 Aug 2019 | USD | 15 | 15 | 14.62 | 14.62 | 14.62 | -0.28 (-1.88%) | 102,399 |
| 26 Aug 2019 | USD | 14.7 | 14.96 | 14.7 | 14.9 | 14.9 | +0.26 (+1.78%) | 95,791 |
| 23 Aug 2019 | USD | 14.95 | 15.01 | 14.62 | 14.64 | 14.64 | -0.32 (-2.14%) | 114,412 |
| 22 Aug 2019 | USD | 15.03 | 15.045 | 14.89 | 14.96 | 14.96 | -0.07 (-0.47%) | 66,372 |
| 21 Aug 2019 | USD | 15.02 | 15.1 | 14.95 | 15.03 | 15.03 | +0.08 (+0.54%) | 71,139 |
