| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 13.61 | 13.9 | 13.38 | 13.41 | 13.41 | -0.1 (-0.74%) | 1,140,255 |
| 27 Sep 2019 | USD | 13.46 | 13.665 | 13.31 | 13.51 | 13.51 | +0.07 (+0.52%) | 1,125,570 |
| 26 Sep 2019 | USD | 13.86 | 13.9 | 13.12 | 13.44 | 13.44 | -0.475 (-3.41%) | 2,435,989 |
| 25 Sep 2019 | USD | 14.55 | 14.69 | 13.89 | 13.915 | 13.915 | -0.735 (-5.02%) | 2,078,737 |
| 24 Sep 2019 | USD | 14.91 | 15.01 | 14.61 | 14.65 | 14.65 | -0.23 (-1.55%) | 1,179,523 |
| 23 Sep 2019 | USD | 14.77 | 14.92 | 14.7005 | 14.88 | 14.88 | -0.03 (-0.20%) | 733,620 |
| 20 Sep 2019 | USD | 15.07 | 15.24 | 14.84 | 14.91 | 14.91 | -0.17 (-1.13%) | 3,729,185 |
| 19 Sep 2019 | USD | 15 | 15.27 | 14.9238 | 15.08 | 15.08 | +0.07 (+0.47%) | 1,707,589 |
| 18 Sep 2019 | USD | 15.04 | 15.15 | 14.59 | 15.01 | 15.01 | -0.21 (-1.38%) | 2,311,325 |
| 17 Sep 2019 | USD | 15.18 | 15.33 | 14.88 | 15.22 | 15.22 | +0.03 (+0.20%) | 1,090,469 |
| 16 Sep 2019 | USD | 14.9 | 15.4 | 14.85 | 15.19 | 15.19 | +0.19 (+1.27%) | 1,997,275 |
| 13 Sep 2019 | USD | 15.06 | 15.1461 | 14.85 | 15 | 15 | -0.02 (-0.13%) | 1,059,630 |
| 12 Sep 2019 | USD | 15.25 | 15.29 | 14.92 | 15.02 | 15.02 | -0.21 (-1.38%) | 1,197,643 |
| 11 Sep 2019 | USD | 15.19 | 15.27 | 14.92 | 15.23 | 15.23 | +0.01 (+0.07%) | 1,266,390 |
| 10 Sep 2019 | USD | 14.7 | 15.41 | 14.62 | 15.22 | 15.22 | +0.46 (+3.12%) | 1,617,645 |
| 9 Sep 2019 | USD | 14.57 | 15.2 | 14.57 | 14.76 | 14.76 | +0.26 (+1.79%) | 1,934,673 |
| 6 Sep 2019 | USD | 15 | 15.0773 | 14.27 | 14.5 | 14.5 | -0.4 (-2.68%) | 1,919,045 |
| 5 Sep 2019 | USD | 14.79 | 15.09 | 14.53 | 14.9 | 14.9 | +0.19 (+1.29%) | 3,233,618 |
| 4 Sep 2019 | USD | 14.35 | 14.87 | 14.22 | 14.71 | 14.71 | +0.59 (+4.18%) | 2,414,669 |
| 3 Sep 2019 | USD | 14.65 | 15 | 14.03 | 14.12 | 14.12 | -0.4 (-2.75%) | 2,283,815 |
| 2 Sep 2019 | USD | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 13.54 | 14.53 | 13.46 | 14.52 | 14.52 | +1.13 (+8.44%) | 2,865,052 |
| 29 Aug 2019 | USD | 13.6 | 13.9794 | 13.12 | 13.39 | 13.39 | -0.01 (-0.07%) | 3,220,732 |
| 28 Aug 2019 | USD | 12.98 | 13.5 | 12.78 | 13.4 | 13.4 | +0.41 (+3.16%) | 951,880 |
| 27 Aug 2019 | USD | 13.51 | 13.56 | 12.9 | 12.99 | 12.99 | -0.47 (-3.49%) | 788,832 |
| 26 Aug 2019 | USD | 13.59 | 13.61 | 13.25 | 13.46 | 13.46 | +0.11 (+0.82%) | 559,866 |
| 23 Aug 2019 | USD | 13.64 | 13.81 | 13.24 | 13.35 | 13.35 | -0.31 (-2.27%) | 1,109,183 |
| 22 Aug 2019 | USD | 13.62 | 14.09 | 13.5263 | 13.66 | 13.66 | +0.02 (+0.15%) | 1,267,567 |
| 21 Aug 2019 | USD | 14.06 | 14.4 | 13.63 | 13.64 | 13.64 | -0.42 (-2.99%) | 1,823,352 |
| 20 Aug 2019 | USD | 13.33 | 14.12 | 13.12 | 14.06 | 14.06 | +0.56 (+4.15%) | 3,319,161 |
