| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 15.18 | 15.18 | 14.74 | 15.01 | 15.01 | -0.06 (-0.40%) | 4,296 |
| 3 Oct 2019 | USD | 15.23 | 15.32 | 15.07 | 15.07 | 15.07 | -0.21 (-1.37%) | 2,492 |
| 2 Oct 2019 | USD | 15.6763 | 15.6763 | 15.27 | 15.28 | 15.28 | -0.47 (-2.98%) | 7,001 |
| 1 Oct 2019 | USD | 16.02 | 16.02 | 15.75 | 15.75 | 15.75 | -0.2 (-1.25%) | 4,121 |
| 30 Sep 2019 | USD | 16.05 | 16.126 | 15.925 | 15.95 | 15.95 | +0.03 (+0.19%) | 9,946 |
| 27 Sep 2019 | USD | 15.92 | 16.27 | 15.92 | 15.92 | 15.92 | +0.11 (+0.70%) | 14,722 |
| 26 Sep 2019 | USD | 15.875 | 16.01 | 15.81 | 15.81 | 15.81 | -0.19 (-1.19%) | 5,264 |
| 25 Sep 2019 | USD | 15.94 | 16.18 | 15.94 | 16 | 16 | +0.09 (+0.57%) | 14,205 |
| 24 Sep 2019 | USD | 15.7965 | 16.12 | 15.7965 | 15.91 | 15.91 | -0.29 (-1.79%) | 8,578 |
| 23 Sep 2019 | USD | 16.06 | 16.47 | 16.01 | 16.2 | 16.2 | -0.07 (-0.43%) | 26,388 |
| 20 Sep 2019 | USD | 15.71 | 16.48 | 15.6123 | 16.27 | 16.27 | +0.52 (+3.30%) | 53,505 |
| 19 Sep 2019 | USD | 15.7261 | 15.82 | 15.65 | 15.75 | 15.75 | +0.08 (+0.51%) | 29,882 |
| 18 Sep 2019 | USD | 15.76 | 15.89 | 15.51 | 15.67 | 15.67 | +0.03 (+0.19%) | 20,523 |
| 17 Sep 2019 | USD | 15.9 | 15.9 | 15.61 | 15.64 | 15.64 | -0.38 (-2.37%) | 9,923 |
| 16 Sep 2019 | USD | 16.25 | 16.3561 | 15.83 | 16.02 | 16.02 | -0.02 (-0.12%) | 63,979 |
| 13 Sep 2019 | USD | 16.42 | 16.42 | 15.96 | 16.04 | 16.04 | -0.45 (-2.73%) | 24,045 |
| 12 Sep 2019 | USD | 15.98 | 16.49 | 15.7 | 16.49 | 16.49 | +0.48 (+3.00%) | 25,121 |
| 11 Sep 2019 | USD | 15.9 | 16.2 | 15.72 | 16.01 | 16.01 | +0.19 (+1.20%) | 18,921 |
| 10 Sep 2019 | USD | 15.82 | 15.9945 | 15.7 | 15.82 | 15.82 | +0.06 (+0.38%) | 8,682 |
| 9 Sep 2019 | USD | 15.76 | 15.87 | 15.61 | 15.76 | 15.76 | +0.08 (+0.51%) | 7,513 |
| 6 Sep 2019 | USD | 15.94 | 16 | 15.6732 | 15.68 | 15.68 | -0.22 (-1.38%) | 6,240 |
| 5 Sep 2019 | USD | 15.84 | 16 | 15.72 | 15.9 | 15.9 | +0.08 (+0.51%) | 8,194 |
| 4 Sep 2019 | USD | 15.81 | 15.84 | 15.678 | 15.82 | 15.82 | +0.11 (+0.70%) | 3,581 |
| 3 Sep 2019 | USD | 16.05 | 16.05 | 15.6 | 15.71 | 15.71 | -0.33 (-2.06%) | 13,588 |
| 2 Sep 2019 | USD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.911 | 16.05 | 15.91 | 16.04 | 16.04 | -0.05 (-0.31%) | 5,178 |
| 29 Aug 2019 | USD | 16.04 | 16.38 | 15.7014 | 16.09 | 16.09 | +0.1 (+0.63%) | 9,467 |
| 28 Aug 2019 | USD | 15.96 | 16 | 15.865 | 15.99 | 15.99 | -0.03 (-0.19%) | 4,958 |
| 27 Aug 2019 | USD | 16.01 | 16.21 | 15.65 | 16.02 | 16.02 | -0.05 (-0.31%) | 14,460 |
| 26 Aug 2019 | USD | 15.65 | 16.33 | 15.5781 | 16.07 | 16.07 | +0.39 (+2.49%) | 22,793 |
