| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 14.41 | 15.015 | 14.4 | 14.61 | 14.61 | +0.09 (+0.62%) | 1,308,048 |
| 30 Sep 2019 | USD | 14.67 | 15.05 | 14.33 | 14.52 | 14.52 | -0.48 (-3.20%) | 1,263,806 |
| 27 Sep 2019 | USD | 14.93 | 15.25 | 14.63 | 15 | 15 | -0.27 (-1.77%) | 1,016,722 |
| 26 Sep 2019 | USD | 15.48 | 15.61 | 15.21 | 15.27 | 15.27 | -0.15 (-0.97%) | 1,062,846 |
| 25 Sep 2019 | USD | 15.8 | 15.85 | 15.16 | 15.42 | 15.42 | -0.445 (-2.80%) | 1,349,932 |
| 24 Sep 2019 | USD | 15.35 | 15.9 | 15.14 | 15.865 | 15.865 | +0.395 (+2.55%) | 1,383,911 |
| 23 Sep 2019 | USD | 15.14 | 15.5 | 14.87 | 15.47 | 15.47 | +0.55 (+3.69%) | 2,065,632 |
| 20 Sep 2019 | USD | 14.62 | 14.95 | 14.35 | 14.92 | 14.92 | +0.29 (+1.98%) | 1,662,188 |
| 19 Sep 2019 | USD | 14.25 | 14.7 | 14.24 | 14.63 | 14.63 | +0.48 (+3.39%) | 1,107,872 |
| 18 Sep 2019 | USD | 14.64 | 14.75 | 13.81 | 14.15 | 14.15 | -0.48 (-3.28%) | 1,471,700 |
| 17 Sep 2019 | USD | 14.49 | 14.8 | 14.376 | 14.63 | 14.63 | +0.23 (+1.60%) | 769,224 |
| 16 Sep 2019 | USD | 14.46 | 14.56 | 14.15 | 14.4 | 14.4 | +0.19 (+1.34%) | 1,192,159 |
| 13 Sep 2019 | USD | 14.66 | 14.975 | 14.19 | 14.21 | 14.21 | -0.4 (-2.74%) | 1,421,264 |
| 12 Sep 2019 | USD | 15.18 | 15.41 | 14.574 | 14.61 | 14.61 | -0.38 (-2.54%) | 1,771,946 |
| 11 Sep 2019 | USD | 15.24 | 15.47 | 14.88 | 14.99 | 14.99 | -0.22 (-1.45%) | 1,429,701 |
| 10 Sep 2019 | USD | 15.14 | 15.52 | 15.03 | 15.21 | 15.21 | +0.22 (+1.47%) | 1,366,398 |
| 9 Sep 2019 | USD | 15.58 | 15.6323 | 14.79 | 14.99 | 14.99 | -0.58 (-3.73%) | 1,200,202 |
| 6 Sep 2019 | USD | 16.06 | 16.35 | 15.55 | 15.57 | 15.57 | -0.56 (-3.47%) | 1,105,998 |
| 5 Sep 2019 | USD | 16.84 | 16.84 | 15.81 | 16.13 | 16.13 | -0.92 (-5.40%) | 1,706,229 |
| 4 Sep 2019 | USD | 17 | 17.1801 | 16.7402 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,070,239 |
| 3 Sep 2019 | USD | 16.68 | 17.32 | 16.58 | 17 | 17 | +0.58 (+3.53%) | 1,815,236 |
| 2 Sep 2019 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.28 | 16.62 | 16.21 | 16.42 | 16.42 | +0.08 (+0.49%) | 500,911 |
| 29 Aug 2019 | USD | 16.87 | 16.97 | 16.15 | 16.34 | 16.34 | -0.56 (-3.31%) | 882,258 |
| 28 Aug 2019 | USD | 17.05 | 17.25 | 16.5835 | 16.9 | 16.9 | -0.09 (-0.53%) | 782,691 |
| 27 Aug 2019 | USD | 16.33 | 17.21 | 16.2701 | 16.99 | 16.99 | +0.73 (+4.49%) | 1,316,536 |
| 26 Aug 2019 | USD | 16.83 | 16.89 | 16.13 | 16.26 | 16.26 | -0.44 (-2.63%) | 907,746 |
| 23 Aug 2019 | USD | 15.69 | 16.73 | 15.57 | 16.7 | 16.7 | +1.16 (+7.46%) | 2,043,399 |
| 22 Aug 2019 | USD | 15.62 | 15.89 | 15.53 | 15.54 | 15.54 | -0.17 (-1.08%) | 676,595 |
| 21 Aug 2019 | USD | 15.63 | 15.89 | 15.59 | 15.71 | 15.71 | -0.03 (-0.19%) | 740,725 |
