| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | USD | 19.64 | 20.3698 | 19.64 | 20.11 | 20.11 | +0.71 (+3.66%) | 230,974 |
| 12 Sep 2019 | USD | 19.06 | 19.43 | 18.85 | 19.4 | 19.4 | +0.47 (+2.48%) | 131,393 |
| 11 Sep 2019 | USD | 18.44 | 18.96 | 18.44 | 18.93 | 18.93 | +0.54 (+2.94%) | 91,267 |
| 10 Sep 2019 | USD | 17.98 | 18.69 | 17.89 | 18.39 | 18.39 | +0.36 (+2.00%) | 121,712 |
| 9 Sep 2019 | USD | 17.75 | 18.065 | 17.6344 | 18.03 | 18.03 | +0.29 (+1.63%) | 72,534 |
| 6 Sep 2019 | USD | 17.57 | 17.81 | 17.54 | 17.74 | 17.74 | +0.21 (+1.20%) | 49,234 |
| 5 Sep 2019 | USD | 17.54 | 17.6819 | 17.38 | 17.53 | 17.53 | +0.03 (+0.17%) | 58,128 |
| 4 Sep 2019 | USD | 17.58 | 17.77 | 17.405 | 17.5 | 17.5 | +0.03 (+0.17%) | 90,145 |
| 3 Sep 2019 | USD | 17.68 | 17.73 | 17.35 | 17.47 | 17.47 | -0.21 (-1.19%) | 69,380 |
| 2 Sep 2019 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.74 | 17.76 | 17.58 | 17.68 | 17.68 | +0.05 (+0.28%) | 59,589 |
| 29 Aug 2019 | USD | 17.7 | 17.86 | 17.54 | 17.63 | 17.63 | +0.1 (+0.57%) | 54,179 |
| 28 Aug 2019 | USD | 17.3 | 17.6 | 17.24 | 17.53 | 17.53 | +0.23 (+1.33%) | 74,579 |
| 27 Aug 2019 | USD | 17.74 | 17.83 | 17.25 | 17.3 | 17.3 | -0.31 (-1.76%) | 140,471 |
| 26 Aug 2019 | USD | 17.33 | 17.73 | 17.15 | 17.61 | 17.61 | +0.41 (+2.38%) | 123,942 |
| 23 Aug 2019 | USD | 17.76 | 17.88 | 17.16 | 17.2 | 17.2 | -0.52 (-2.93%) | 90,364 |
| 22 Aug 2019 | USD | 17.9 | 17.95 | 17.595 | 17.72 | 17.72 | -0.13 (-0.73%) | 64,727 |
| 21 Aug 2019 | USD | 18.01 | 18.05 | 17.59 | 17.85 | 17.85 | +0.01 (+0.06%) | 74,064 |
| 20 Aug 2019 | USD | 17.7 | 18.07 | 17.44 | 17.84 | 17.84 | +0.14 (+0.79%) | 99,953 |
| 19 Aug 2019 | USD | 17.36 | 17.76 | 17.19 | 17.7 | 17.7 | +0.52 (+3.03%) | 101,446 |
| 16 Aug 2019 | USD | 17.52 | 17.53 | 17 | 17.18 | 17.18 | -0.33 (-1.88%) | 273,206 |
| 15 Aug 2019 | USD | 17.79 | 17.97 | 17.44 | 17.51 | 17.51 | -0.2 (-1.13%) | 121,928 |
| 14 Aug 2019 | USD | 18.2 | 18.2 | 17.675 | 17.71 | 17.71 | -0.51 (-2.80%) | 104,922 |
| 13 Aug 2019 | USD | 18.31 | 18.46 | 18.11 | 18.22 | 18.22 | -0.07 (-0.38%) | 95,559 |
| 12 Aug 2019 | USD | 18.33 | 18.41 | 17.96 | 18.29 | 18.29 | -0.05 (-0.27%) | 207,863 |
| 9 Aug 2019 | USD | 18.44 | 18.69 | 17.67 | 18.34 | 18.34 | -0.14 (-0.76%) | 209,954 |
| 8 Aug 2019 | USD | 17.61 | 19.25 | 17.61 | 18.48 | 18.48 | +1.16 (+6.70%) | 195,794 |
| 7 Aug 2019 | USD | 17.63 | 18.87 | 17.21 | 17.32 | 17.32 | +0.42 (+2.49%) | 516,338 |
| 6 Aug 2019 | USD | 16.47 | 16.92 | 16.08 | 16.9 | 16.9 | +0.52 (+3.17%) | 175,468 |
| 5 Aug 2019 | USD | 17.13 | 17.13 | 16.11 | 16.38 | 16.38 | -0.79 (-4.60%) | 187,544 |
