| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 18.965 | 19.14 | 18.7 | 19.04 | 19.04 | -0.271 (-1.40%) | 21,288 |
| 26 Sep 2019 | USD | 19.21 | 19.42 | 19.21 | 19.311 | 19.311 | +0.445 (+2.36%) | 22,259 |
| 25 Sep 2019 | USD | 18.8 | 18.87 | 18.772 | 18.866 | 18.866 | -0.084 (-0.44%) | 12,909 |
| 24 Sep 2019 | USD | 18.8 | 19.075 | 18.8 | 18.95 | 18.95 | +0.07 (+0.37%) | 20,467 |
| 23 Sep 2019 | USD | 18.75 | 18.89 | 18.75 | 18.88 | 18.88 | 0.0 (0.0%) | 29,055 |
| 20 Sep 2019 | USD | 18.97 | 18.9999 | 18.88 | 18.88 | 18.88 | -0.36 (-1.87%) | 12,093 |
| 19 Sep 2019 | USD | 19.32 | 19.3525 | 19.2401 | 19.2401 | 19.2401 | +0.45 (+2.40%) | 22,565 |
| 18 Sep 2019 | USD | 18.73 | 18.817 | 18.724 | 18.79 | 18.79 | -0.23 (-1.21%) | 10,836 |
| 17 Sep 2019 | USD | 18.73 | 19.03 | 18.73 | 19.02 | 19.02 | +0.151 (+0.80%) | 14,679 |
| 16 Sep 2019 | USD | 18.865 | 18.9 | 18.81 | 18.8685 | 18.8685 | -0.079 (-0.41%) | 18,360 |
| 13 Sep 2019 | USD | 18.915 | 18.95 | 18.83 | 18.947 | 18.947 | +0.167 (+0.89%) | 41,052 |
| 12 Sep 2019 | USD | 18.69 | 18.88 | 18.69 | 18.78 | 18.78 | -0.32 (-1.68%) | 11,298 |
| 11 Sep 2019 | USD | 19 | 19.12 | 18.86 | 19.1 | 19.1 | +0.7 (+3.80%) | 8,858 |
| 10 Sep 2019 | USD | 18.86 | 18.86 | 18.28 | 18.4 | 18.4 | +0.11 (+0.60%) | 8,870 |
| 9 Sep 2019 | USD | 18.0501 | 18.41 | 18.05 | 18.29 | 18.29 | +0.043 (+0.24%) | 26,760 |
| 6 Sep 2019 | USD | 18.0701 | 18.32 | 18.0701 | 18.247 | 18.247 | +0.227 (+1.26%) | 10,777 |
| 5 Sep 2019 | USD | 17.1 | 18.67 | 17.1 | 18.02 | 18.02 | +0.145 (+0.81%) | 9,864 |
| 5 Sep 2019 |
|
|||||||
| 4 Sep 2019 | USD | 37 | 37 | 34.31 | 35.75 | 17.875 | +0.55 (+1.56%) | 22,187 |
| 3 Sep 2019 | USD | 39.6 | 40.99 | 34.6 | 35.2 | 17.6 | +0.65 (+1.88%) | 14,966 |
| 2 Sep 2019 | USD | 34.55 | 34.55 | 34.55 | 34.55 | 17.275 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 38.75 | 76.01 | 33.96 | 34.55 | 17.275 | +0.75 (+2.22%) | 20,808 |
| 29 Aug 2019 | USD | 32.8001 | 33.91 | 32.8001 | 33.8 | 16.9 | +0.2 (+0.60%) | 11,464 |
| 28 Aug 2019 | USD | 33.44 | 33.98 | 33.08 | 33.6 | 16.8 | +0.352 (+1.06%) | 19,972 |
| 27 Aug 2019 | USD | 33.386 | 33.5 | 33.24 | 33.248 | 16.624 | +0.228 (+0.69%) | 33,641 |
| 26 Aug 2019 | USD | 33 | 33.14 | 33 | 33.02 | 16.51 | -0.28 (-0.84%) | 16,744 |
| 23 Aug 2019 | USD | 33.54 | 33.6 | 33.24 | 33.3 | 16.65 | -0.35 (-1.04%) | 14,804 |
| 22 Aug 2019 | USD | 33.4701 | 33.79 | 33.4701 | 33.65 | 16.825 | -0.17 (-0.50%) | 13,205 |
| 21 Aug 2019 | USD | 33.6 | 33.9 | 33.55 | 33.82 | 16.91 | +0.04 (+0.12%) | 15,466 |
| 20 Aug 2019 | USD | 33.76 | 33.92 | 33.7205 | 33.78 | 16.89 | +0.237 (+0.71%) | 34,249 |
| 19 Aug 2019 | USD | 33.57 | 33.7455 | 33.51 | 33.5425 | 16.7712 | -0.158 (-0.47%) | 9,490 |
