| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 19.02 | 19.35 | 18.95 | 19.16 | 19.16 | +0.38 (+2.02%) | 949,496 |
| 8 Oct 2019 | USD | 18.23 | 19.105 | 17.71 | 18.78 | 18.78 | +0.39 (+2.12%) | 1,745,947 |
| 7 Oct 2019 | USD | 18.55 | 18.83 | 18.38 | 18.39 | 18.39 | -0.35 (-1.87%) | 972,827 |
| 4 Oct 2019 | USD | 18.67 | 19.04 | 18.44 | 18.74 | 18.74 | +0.18 (+0.97%) | 983,037 |
| 3 Oct 2019 | USD | 18.01 | 18.59 | 17.82 | 18.56 | 18.56 | +0.66 (+3.69%) | 1,652,776 |
| 2 Oct 2019 | USD | 18.25 | 18.4 | 17.735 | 17.9 | 17.9 | -0.46 (-2.51%) | 1,403,586 |
| 1 Oct 2019 | USD | 18.75 | 18.99 | 18.26 | 18.36 | 18.36 | -0.33 (-1.77%) | 1,004,015 |
| 30 Sep 2019 | USD | 18.67 | 18.88 | 18.35 | 18.69 | 18.69 | -0.01 (-0.05%) | 1,038,823 |
| 27 Sep 2019 | USD | 19.54 | 19.5688 | 18.3559 | 18.7 | 18.7 | -0.78 (-4.00%) | 1,767,092 |
| 26 Sep 2019 | USD | 19.72 | 19.73 | 19.19 | 19.48 | 19.48 | -0.2 (-1.02%) | 1,534,096 |
| 25 Sep 2019 | USD | 19.74 | 20.11 | 19.17 | 19.68 | 19.68 | -0.14 (-0.71%) | 2,745,873 |
| 24 Sep 2019 | USD | 20.61 | 20.685 | 19.72 | 19.82 | 19.82 | -0.71 (-3.46%) | 1,468,024 |
| 23 Sep 2019 | USD | 20.65 | 20.7 | 20.4 | 20.53 | 20.53 | -0.07 (-0.34%) | 1,750,175 |
| 20 Sep 2019 | USD | 20.56 | 20.7 | 20.48 | 20.6 | 20.6 | -0.07 (-0.34%) | 6,792,217 |
| 19 Sep 2019 | USD | 20.7 | 21.15 | 20.3 | 20.67 | 20.67 | -0.99 (-4.57%) | 3,693,421 |
| 18 Sep 2019 | USD | 21.88 | 21.95 | 21.245 | 21.66 | 21.66 | -0.22 (-1.01%) | 834,002 |
| 17 Sep 2019 | USD | 21.03 | 21.89 | 20.955 | 21.88 | 21.88 | +0.82 (+3.89%) | 771,441 |
| 16 Sep 2019 | USD | 20.83 | 21.26 | 20.35 | 21.06 | 21.06 | -0.2 (-0.94%) | 1,285,524 |
| 13 Sep 2019 | USD | 21.6 | 21.6 | 20.9301 | 21.26 | 21.26 | -0.33 (-1.53%) | 785,826 |
| 12 Sep 2019 | USD | 21.93 | 22.38 | 21.3 | 21.59 | 21.59 | -0.35 (-1.60%) | 1,207,403 |
| 11 Sep 2019 | USD | 22.23 | 22.54 | 21.77 | 21.94 | 21.94 | -0.35 (-1.57%) | 727,642 |
| 10 Sep 2019 | USD | 22.04 | 22.98 | 22 | 22.29 | 22.29 | -0.37 (-1.63%) | 812,482 |
| 9 Sep 2019 | USD | 23.08 | 23.13 | 22.38 | 22.66 | 22.66 | -0.32 (-1.39%) | 752,488 |
| 6 Sep 2019 | USD | 23.15 | 23.44 | 22.71 | 22.98 | 22.98 | -0.19 (-0.82%) | 649,668 |
| 5 Sep 2019 | USD | 23.12 | 23.44 | 22.54 | 23.17 | 23.17 | +0.34 (+1.49%) | 791,196 |
| 4 Sep 2019 | USD | 22.34 | 23 | 22.25 | 22.83 | 22.83 | +0.86 (+3.91%) | 741,921 |
| 3 Sep 2019 | USD | 22.33 | 22.72 | 21.83 | 21.97 | 21.97 | -0.56 (-2.49%) | 559,023 |
| 2 Sep 2019 | USD | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.78 | 22.93 | 22.13 | 22.53 | 22.53 | -0.09 (-0.40%) | 538,721 |
| 29 Aug 2019 | USD | 22.29 | 22.73 | 21.86 | 22.62 | 22.62 | +0.62 (+2.82%) | 1,057,990 |
