| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 14.72 | 14.87 | 14.51 | 14.54 | 14.54 | -0.09 (-0.62%) | 74,049 |
| 26 Sep 2019 | USD | 14.58 | 14.75 | 14.38 | 14.63 | 14.63 | +0.05 (+0.34%) | 129,589 |
| 25 Sep 2019 | USD | 14.36 | 14.595 | 14.16 | 14.58 | 14.58 | +0.22 (+1.53%) | 88,554 |
| 24 Sep 2019 | USD | 14.85 | 14.88 | 14.14 | 14.36 | 14.36 | -0.54 (-3.62%) | 199,267 |
| 23 Sep 2019 | USD | 14.52 | 14.97 | 14.52 | 14.9 | 14.9 | +0.21 (+1.43%) | 123,625 |
| 20 Sep 2019 | USD | 14.69 | 14.88 | 14.67 | 14.69 | 14.69 | -0.01 (-0.07%) | 192,139 |
| 19 Sep 2019 | USD | 14.85 | 15.01 | 14.645 | 14.7 | 14.7 | -0.11 (-0.74%) | 77,975 |
| 18 Sep 2019 | USD | 15.17 | 15.17 | 14.652 | 14.81 | 14.81 | -0.33 (-2.18%) | 148,303 |
| 17 Sep 2019 | USD | 15.1 | 15.16 | 14.845 | 15.14 | 15.14 | -0.04 (-0.26%) | 122,851 |
| 16 Sep 2019 | USD | 14.97 | 15.23 | 14.9 | 15.18 | 15.18 | +0.12 (+0.80%) | 107,587 |
| 13 Sep 2019 | USD | 15.19 | 15.33 | 14.96 | 15.06 | 15.06 | -0.01 (-0.07%) | 127,062 |
| 12 Sep 2019 | USD | 14.99 | 15.22 | 14.6488 | 15.07 | 15.07 | +0.06 (+0.40%) | 192,428 |
| 11 Sep 2019 | USD | 15.23 | 15.2943 | 14.84 | 15.01 | 15.01 | -0.14 (-0.92%) | 118,302 |
| 10 Sep 2019 | USD | 14.66 | 15.24 | 14.55 | 15.15 | 15.15 | +0.5 (+3.41%) | 153,513 |
| 9 Sep 2019 | USD | 14.25 | 14.68 | 14.1101 | 14.65 | 14.65 | +0.43 (+3.02%) | 155,358 |
| 6 Sep 2019 | USD | 14.47 | 14.68 | 14.18 | 14.22 | 14.22 | -0.25 (-1.73%) | 114,613 |
| 5 Sep 2019 | USD | 14.5 | 14.842 | 14.45 | 14.47 | 14.47 | +0.16 (+1.12%) | 156,900 |
| 4 Sep 2019 | USD | 14.56 | 14.5705 | 14.2 | 14.31 | 14.31 | -0.1 (-0.69%) | 189,721 |
| 3 Sep 2019 | USD | 14.76 | 15.13 | 14.4 | 14.41 | 14.41 | -0.65 (-4.32%) | 235,759 |
| 2 Sep 2019 | USD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.54 | 15.54 | 14.45 | 15.06 | 15.06 | -0.13 (-0.86%) | 375,381 |
| 29 Aug 2019 | USD | 15.31 | 16.69 | 14.41 | 15.19 | 15.19 | -1.74 (-10.28%) | 654,595 |
| 28 Aug 2019 | USD | 16.29 | 17.21 | 16.04 | 16.93 | 16.93 | +0.6 (+3.67%) | 300,375 |
| 27 Aug 2019 | USD | 16.93 | 17 | 16.32 | 16.33 | 16.33 | -0.45 (-2.68%) | 436,058 |
| 26 Aug 2019 | USD | 17.02 | 17.2084 | 16.73 | 16.78 | 16.78 | -0.21 (-1.24%) | 160,863 |
| 23 Aug 2019 | USD | 18.05 | 18.17 | 16.94 | 16.99 | 16.99 | -1.16 (-6.39%) | 146,784 |
| 22 Aug 2019 | USD | 18.26 | 18.72 | 18.15 | 18.15 | 18.15 | +0.01 (+0.06%) | 159,063 |
| 21 Aug 2019 | USD | 18.06 | 18.32 | 17.98 | 18.14 | 18.14 | +0.2 (+1.11%) | 109,609 |
| 20 Aug 2019 | USD | 18.14 | 18.38 | 17.9 | 17.94 | 17.94 | -0.26 (-1.43%) | 71,082 |
| 19 Aug 2019 | USD | 18.21 | 18.38 | 17.96 | 18.2 | 18.2 | +0.24 (+1.34%) | 72,969 |
