| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | USD | 14 | 14.62 | 13.99 | 14.45 | 14.45 | +0.53 (+3.81%) | 4,196,933 |
| 4 Sep 2019 | USD | 13.88 | 14.06 | 13.825 | 13.92 | 13.92 | +0.13 (+0.94%) | 2,773,017 |
| 3 Sep 2019 | USD | 13.92 | 14.05 | 13.72 | 13.79 | 13.79 | -0.26 (-1.85%) | 2,311,038 |
| 2 Sep 2019 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 14.11 | 14.31 | 14.05 | 14.05 | 14.05 | +0.04 (+0.29%) | 1,520,575 |
| 29 Aug 2019 | USD | 14.15 | 14.235 | 13.98 | 14.01 | 14.01 | +0.03 (+0.21%) | 2,726,539 |
| 28 Aug 2019 | USD | 13.68 | 14 | 13.67 | 13.98 | 13.98 | +0.25 (+1.82%) | 3,173,078 |
| 27 Aug 2019 | USD | 13.83 | 13.935 | 13.71 | 13.73 | 13.73 | -0.14 (-1.01%) | 2,390,844 |
| 26 Aug 2019 | USD | 14.02 | 14.02 | 13.74 | 13.87 | 13.87 | -0.05 (-0.36%) | 1,542,065 |
| 23 Aug 2019 | USD | 14.07 | 14.185 | 13.88 | 13.92 | 13.92 | -0.24 (-1.69%) | 1,638,867 |
| 22 Aug 2019 | USD | 14.15 | 14.27 | 14.06 | 14.16 | 14.16 | +0.07 (+0.50%) | 1,380,042 |
| 21 Aug 2019 | USD | 14.17 | 14.22 | 14.02 | 14.09 | 14.09 | +0.04 (+0.28%) | 1,765,042 |
| 20 Aug 2019 | USD | 14.3 | 14.43 | 14.03 | 14.05 | 14.05 | -0.53 (-3.64%) | 1,833,844 |
| 19 Aug 2019 | USD | 14.55 | 14.71 | 14.47 | 14.58 | 14.58 | +0.23 (+1.60%) | 3,208,621 |
| 16 Aug 2019 | USD | 14.17 | 14.48 | 14.16 | 14.35 | 14.35 | +0.24 (+1.70%) | 2,030,733 |
| 15 Aug 2019 | USD | 14.34 | 14.4 | 14.04 | 14.11 | 14.11 | -0.15 (-1.05%) | 1,723,233 |
| 14 Aug 2019 | USD | 14.73 | 14.73 | 14.07 | 14.26 | 14.26 | -0.61 (-4.10%) | 2,336,707 |
| 13 Aug 2019 | USD | 14.61 | 14.955 | 14.58 | 14.87 | 14.87 | +0.25 (+1.71%) | 2,427,117 |
| 12 Aug 2019 | USD | 14.55 | 14.85 | 14.52 | 14.62 | 14.62 | -0.03 (-0.20%) | 3,537,223 |
| 9 Aug 2019 | USD | 14.77 | 14.98 | 14.53 | 14.65 | 14.65 | -0.37 (-2.46%) | 4,349,482 |
| 8 Aug 2019 | USD | 14.41 | 15.02 | 14.29 | 15.02 | 15.02 | +0.24 (+1.62%) | 2,970,900 |
| 7 Aug 2019 | USD | 13.76 | 14.84 | 12.88 | 14.78 | 14.78 | -0.23 (-1.53%) | 5,251,391 |
| 6 Aug 2019 | USD | 15.09 | 15.9899 | 14.8 | 15.01 | 15.01 | +0.01 (+0.07%) | 3,452,692 |
| 5 Aug 2019 | USD | 15.68 | 16.05 | 14.85 | 15 | 15 | -0.84 (-5.30%) | 5,157,312 |
| 2 Aug 2019 | USD | 16.2 | 16.33 | 15.715 | 15.84 | 15.84 | -0.44 (-2.70%) | 2,095,158 |
| 1 Aug 2019 | USD | 16.9 | 16.9 | 16.16 | 16.28 | 16.28 | -0.44 (-2.63%) | 5,425,563 |
| 31 Jul 2019 | USD | 16.77 | 16.89 | 16.54 | 16.72 | 16.72 | -0.09 (-0.54%) | 1,752,907 |
| 30 Jul 2019 | USD | 16.6 | 16.89 | 16.48 | 16.81 | 16.81 | +0.11 (+0.66%) | 1,033,077 |
| 29 Jul 2019 | USD | 16.61 | 16.79 | 16.56 | 16.7 | 16.7 | +0.09 (+0.54%) | 1,597,812 |
| 26 Jul 2019 | USD | 16.46 | 16.67 | 16.34 | 16.61 | 16.61 | +0.22 (+1.34%) | 1,348,903 |
