| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 18.89 | 19.1 | 18.53 | 18.94 | 18.94 | +0.04 (+0.21%) | 208,064 |
| 3 Oct 2019 | USD | 18.64 | 19.075 | 18.26 | 18.9 | 18.9 | +0.02 (+0.11%) | 275,241 |
| 2 Oct 2019 | USD | 19.39 | 19.59 | 18.5264 | 18.88 | 18.88 | -0.69 (-3.53%) | 355,939 |
| 1 Oct 2019 | USD | 20.42 | 20.54 | 19.34 | 19.57 | 19.57 | -0.76 (-3.74%) | 263,460 |
| 30 Sep 2019 | USD | 20.92 | 21.095 | 20.18 | 20.33 | 20.33 | -0.9 (-4.24%) | 286,242 |
| 27 Sep 2019 | USD | 20.88 | 21.6 | 20.84 | 21.23 | 21.23 | -0.03 (-0.14%) | 110,913 |
| 26 Sep 2019 | USD | 21.83 | 22 | 20.98 | 21.26 | 21.26 | -0.91 (-4.10%) | 180,348 |
| 25 Sep 2019 | USD | 22 | 22.62 | 21.75 | 22.17 | 22.17 | -0.11 (-0.49%) | 197,532 |
| 24 Sep 2019 | USD | 23.84 | 23.84 | 22.06 | 22.28 | 22.28 | -1.83 (-7.59%) | 218,079 |
| 23 Sep 2019 | USD | 23.62 | 24.38 | 23.46 | 24.11 | 24.11 | +0.09 (+0.37%) | 212,503 |
| 20 Sep 2019 | USD | 22.83 | 24.11 | 22.695 | 24.02 | 24.02 | +1.16 (+5.07%) | 462,286 |
| 19 Sep 2019 | USD | 23.09 | 23.5 | 22.65 | 22.86 | 22.86 | -0.09 (-0.39%) | 198,348 |
| 18 Sep 2019 | USD | 23 | 23.47 | 22.66 | 22.95 | 22.95 | -0.54 (-2.30%) | 178,400 |
| 17 Sep 2019 | USD | 25.5 | 25.8 | 23.46 | 23.49 | 23.49 | -2.09 (-8.17%) | 263,079 |
| 16 Sep 2019 | USD | 24.18 | 26.5 | 24.13 | 25.58 | 25.58 | +3.35 (+15.07%) | 548,766 |
| 13 Sep 2019 | USD | 21.93 | 22.26 | 21.6927 | 22.23 | 22.23 | +0.62 (+2.87%) | 123,016 |
| 12 Sep 2019 | USD | 22.3 | 22.6 | 21.48 | 21.61 | 21.61 | -1.03 (-4.55%) | 147,673 |
| 11 Sep 2019 | USD | 22.42 | 23.03 | 21.76 | 22.64 | 22.64 | +0.41 (+1.84%) | 161,969 |
| 10 Sep 2019 | USD | 22.33 | 23.5 | 22.1 | 22.23 | 22.23 | +0.19 (+0.86%) | 232,719 |
| 9 Sep 2019 | USD | 20.86 | 22.13 | 20.62 | 22.04 | 22.04 | +1.36 (+6.58%) | 273,471 |
| 6 Sep 2019 | USD | 20.33 | 20.69 | 20.03 | 20.68 | 20.68 | +0.2 (+0.98%) | 184,913 |
| 5 Sep 2019 | USD | 19.93 | 20.89 | 19.81 | 20.48 | 20.48 | +0.78 (+3.96%) | 195,473 |
| 4 Sep 2019 | USD | 19.46 | 19.98 | 19.07 | 19.7 | 19.7 | +0.72 (+3.79%) | 206,474 |
| 3 Sep 2019 | USD | 18.66 | 19.1 | 18.25 | 18.98 | 18.98 | -0.06 (-0.32%) | 165,645 |
| 2 Sep 2019 | USD | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 19.75 | 19.79 | 18.78 | 19.04 | 19.04 | -0.7 (-3.55%) | 178,774 |
| 29 Aug 2019 | USD | 19.57 | 19.93 | 19.34 | 19.74 | 19.74 | +0.39 (+2.02%) | 132,555 |
| 28 Aug 2019 | USD | 18.77 | 19.72 | 18.72 | 19.35 | 19.35 | +0.67 (+3.59%) | 224,207 |
| 27 Aug 2019 | USD | 19.78 | 19.78 | 18.52 | 18.68 | 18.68 | -0.98 (-4.98%) | 223,467 |
| 26 Aug 2019 | USD | 20.05 | 20.3 | 19.57 | 19.66 | 19.66 | -0.31 (-1.55%) | 213,691 |
