| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 14.69 | 14.78 | 14.6 | 14.78 | 44.34 | +0.02 (+0.14%) | 127,034 |
| 2 Oct 2019 | USD | 14.87 | 14.87 | 14.6616 | 14.76 | 44.28 | -0.135 (-0.91%) | 279,263 |
| 1 Oct 2019 | USD | 15.04 | 15.05 | 14.8543 | 14.8951 | 44.6853 | -0.145 (-0.96%) | 370,974 |
| 30 Sep 2019 | USD | 15.02 | 15.04 | 14.9626 | 15.04 | 45.12 | -0.01 (-0.07%) | 175,316 |
| 27 Sep 2019 | USD | 15.03 | 15.0611 | 14.92 | 15.05 | 45.15 | +0.03 (+0.20%) | 119,958 |
| 26 Sep 2019 | USD | 14.99 | 15.05 | 14.97 | 15.02 | 45.06 | +0.03 (+0.20%) | 221,558 |
| 25 Sep 2019 | USD | 14.89 | 15 | 14.89 | 14.99 | 44.97 | +0.105 (+0.71%) | 153,827 |
| 24 Sep 2019 | USD | 14.97 | 14.98 | 14.86 | 14.885 | 44.655 | -0.085 (-0.57%) | 265,025 |
| 23 Sep 2019 | USD | 14.93 | 14.97 | 14.9 | 14.97 | 44.91 | +0.05 (+0.34%) | 140,983 |
| 20 Sep 2019 | USD | 14.92 | 14.9542 | 14.875 | 14.92 | 44.76 | +0.02 (+0.13%) | 161,291 |
| 19 Sep 2019 | USD | 14.88 | 14.95 | 14.88 | 14.9 | 44.7 | +0.02 (+0.13%) | 203,261 |
| 18 Sep 2019 | USD | 14.86 | 14.89 | 14.81 | 14.88 | 44.64 | +0.03 (+0.20%) | 171,847 |
| 17 Sep 2019 | USD | 14.8 | 14.85 | 14.75 | 14.85 | 44.55 | +0.06 (+0.41%) | 147,140 |
| 16 Sep 2019 | USD | 14.78 | 14.8 | 14.72 | 14.79 | 44.37 | -0.005 (-0.03%) | 143,386 |
| 13 Sep 2019 | USD | 14.8 | 14.86 | 14.7648 | 14.795 | 44.385 | +0.025 (+0.17%) | 152,696 |
| 12 Sep 2019 | USD | 14.8 | 14.8 | 14.72 | 14.77 | 44.31 | -0.02 (-0.14%) | 128,351 |
| 11 Sep 2019 | USD | 14.69 | 14.79 | 14.64 | 14.79 | 44.37 | +0.15 (+1.02%) | 233,332 |
| 10 Sep 2019 | USD | 14.59 | 14.65 | 14.59 | 14.64 | 43.92 | +0.065 (+0.45%) | 204,450 |
| 9 Sep 2019 | USD | 14.45 | 14.58 | 14.44 | 14.575 | 43.725 | +0.14 (+0.97%) | 223,741 |
| 6 Sep 2019 | USD | 14.42 | 14.46 | 14.39 | 14.435 | 43.305 | +0.025 (+0.17%) | 276,300 |
| 5 Sep 2019 | USD | 14.42 | 14.465 | 14.36 | 14.41 | 43.23 | -0.05 (-0.35%) | 316,110 |
| 4 Sep 2019 | USD | 14.37 | 14.46 | 14.37 | 14.46 | 43.38 | +0.12 (+0.84%) | 462,438 |
| 3 Sep 2019 | USD | 14.31 | 14.359 | 14.26 | 14.34 | 43.02 | -0.06 (-0.42%) | 234,504 |
| 2 Sep 2019 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 43.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.38 | 14.4 | 14.32 | 14.4 | 43.2 | +0.06 (+0.42%) | 222,190 |
| 29 Aug 2019 | USD | 14.36 | 14.37 | 14.275 | 14.34 | 43.02 | +0.02 (+0.14%) | 171,846 |
| 28 Aug 2019 | USD | 14.3 | 14.33 | 14.25 | 14.32 | 42.96 | -0.01 (-0.07%) | 192,035 |
| 27 Aug 2019 | USD | 14.48 | 14.53 | 14.31 | 14.33 | 42.99 | -0.13 (-0.90%) | 170,458 |
| 26 Aug 2019 | USD | 14.43 | 14.49 | 14.4101 | 14.46 | 43.38 | +0.01 (+0.07%) | 162,623 |
| 23 Aug 2019 | USD | 14.5 | 14.5898 | 14.3617 | 14.45 | 43.35 | -0.07 (-0.48%) | 261,064 |
