| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 16.61 | 16.72 | 15.965 | 16.02 | 16.02 | -0.44 (-2.67%) | 779,247 |
| 30 Sep 2019 | USD | 16.61 | 16.61 | 16.43 | 16.46 | 16.46 | -0.11 (-0.66%) | 897,117 |
| 27 Sep 2019 | USD | 16.75 | 16.95 | 16.51 | 16.57 | 16.57 | -0.28 (-1.66%) | 862,469 |
| 26 Sep 2019 | USD | 16.9 | 16.99 | 16.83 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,307,473 |
| 25 Sep 2019 | USD | 16.49 | 17.065 | 16.49 | 17 | 17 | +0.56 (+3.41%) | 1,422,738 |
| 24 Sep 2019 | USD | 16.74 | 16.82 | 16.37 | 16.44 | 16.44 | -0.32 (-1.91%) | 1,257,109 |
| 23 Sep 2019 | USD | 16.72 | 16.86 | 16.6 | 16.76 | 16.76 | -0.06 (-0.36%) | 824,238 |
| 20 Sep 2019 | USD | 16.85 | 17.04 | 16.72 | 16.82 | 16.82 | +0.01 (+0.06%) | 3,199,227 |
| 19 Sep 2019 | USD | 16.97 | 17.16 | 16.775 | 16.81 | 16.81 | -0.18 (-1.06%) | 972,190 |
| 18 Sep 2019 | USD | 16.65 | 17.04 | 16.6 | 16.99 | 16.99 | +0.21 (+1.25%) | 1,617,613 |
| 17 Sep 2019 | USD | 16.82 | 16.82 | 16.65 | 16.78 | 16.78 | -0.18 (-1.06%) | 978,804 |
| 16 Sep 2019 | USD | 16.78 | 16.98 | 16.68 | 16.96 | 16.96 | +0.06 (+0.36%) | 878,505 |
| 13 Sep 2019 | USD | 17.04 | 17.1 | 16.775 | 16.9 | 16.9 | +0.09 (+0.54%) | 1,486,567 |
| 12 Sep 2019 | USD | 16.66 | 16.87 | 16.47 | 16.81 | 16.81 | +0.01 (+0.06%) | 842,048 |
| 11 Sep 2019 | USD | 16.53 | 16.81 | 16.21 | 16.8 | 16.8 | +0.33 (+2.00%) | 1,010,062 |
| 10 Sep 2019 | USD | 16.19 | 16.48 | 16.16 | 16.47 | 16.47 | +0.35 (+2.17%) | 924,239 |
| 9 Sep 2019 | USD | 15.95 | 16.205 | 15.84 | 16.12 | 16.12 | +0.31 (+1.96%) | 1,089,604 |
| 6 Sep 2019 | USD | 15.85 | 15.87 | 15.71 | 15.81 | 15.81 | -0.03 (-0.19%) | 834,523 |
| 5 Sep 2019 | USD | 15.71 | 16.01 | 15.59 | 15.84 | 15.84 | +0.4 (+2.59%) | 790,489 |
| 4 Sep 2019 | USD | 15.39 | 15.47 | 15.29 | 15.44 | 15.44 | +0.12 (+0.78%) | 857,963 |
| 3 Sep 2019 | USD | 15.59 | 15.63 | 15.25 | 15.32 | 15.32 | -0.39 (-2.48%) | 1,056,020 |
| 2 Sep 2019 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.68 | 15.79 | 15.59 | 15.71 | 15.71 | +0.13 (+0.83%) | 841,984 |
| 29 Aug 2019 | USD | 15.51 | 15.7 | 15.35 | 15.58 | 15.58 | +0.17 (+1.10%) | 1,171,127 |
| 28 Aug 2019 | USD | 15.12 | 15.52 | 15.12 | 15.41 | 15.41 | +0.22 (+1.45%) | 656,793 |
| 27 Aug 2019 | USD | 15.48 | 15.53 | 15.06 | 15.19 | 15.19 | -0.24 (-1.56%) | 1,413,277 |
| 26 Aug 2019 | USD | 15.35 | 15.43 | 15.2131 | 15.43 | 15.43 | +0.17 (+1.11%) | 931,323 |
| 23 Aug 2019 | USD | 15.73 | 15.9 | 15.22 | 15.26 | 15.26 | -0.53 (-3.36%) | 844,113 |
| 22 Aug 2019 | USD | 15.94 | 16.04 | 15.69 | 15.79 | 15.79 | -0.04 (-0.25%) | 684,649 |
| 21 Aug 2019 | USD | 15.89 | 15.95 | 15.77 | 15.83 | 15.83 | +0.05 (+0.32%) | 789,911 |
