| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | USD | 17.46 | 17.49 | 17.15 | 17.45 | 17.45 | -0.14 (-0.80%) | 185,453 |
| 24 Sep 2019 | USD | 17.96 | 18.32 | 17.31 | 17.59 | 17.59 | -0.43 (-2.39%) | 246,956 |
| 23 Sep 2019 | USD | 18.29 | 18.32 | 17.44 | 18.02 | 18.02 | -0.35 (-1.91%) | 151,841 |
| 20 Sep 2019 | USD | 18.74 | 18.75 | 18.21 | 18.37 | 18.37 | -0.36 (-1.92%) | 140,723 |
| 19 Sep 2019 | USD | 18.62 | 18.81 | 18.47 | 18.73 | 18.73 | +0.23 (+1.24%) | 120,845 |
| 18 Sep 2019 | USD | 18.33 | 18.62 | 18.3 | 18.5 | 18.5 | +0.08 (+0.43%) | 117,240 |
| 17 Sep 2019 | USD | 18.56 | 18.59 | 18.04 | 18.42 | 18.42 | -0.14 (-0.75%) | 115,411 |
| 16 Sep 2019 | USD | 18.75 | 18.91 | 18.3 | 18.56 | 18.56 | -0.44 (-2.32%) | 124,993 |
| 13 Sep 2019 | USD | 18.36 | 19.11 | 18.36 | 19 | 19 | +0.56 (+3.04%) | 212,751 |
| 12 Sep 2019 | USD | 18.2 | 18.46 | 18 | 18.44 | 18.44 | +0.36 (+1.99%) | 203,124 |
| 11 Sep 2019 | USD | 18.04 | 18.31 | 17.92 | 18.08 | 18.08 | +0.1 (+0.56%) | 153,220 |
| 10 Sep 2019 | USD | 17.88 | 18.04 | 17.63 | 17.98 | 17.98 | +0.12 (+0.67%) | 166,256 |
| 9 Sep 2019 | USD | 17.6 | 17.86 | 17.29 | 17.86 | 17.86 | +0.47 (+2.70%) | 198,966 |
| 6 Sep 2019 | USD | 16.88 | 17.59 | 16.88 | 17.39 | 17.39 | +0.64 (+3.82%) | 341,759 |
| 5 Sep 2019 | USD | 16.98 | 17.1 | 16.66 | 16.75 | 16.75 | +0.26 (+1.58%) | 245,134 |
| 4 Sep 2019 | USD | 16.1 | 16.99 | 16.1 | 16.49 | 16.49 | +0.75 (+4.76%) | 363,950 |
| 3 Sep 2019 | USD | 16 | 16 | 15.58 | 15.74 | 15.74 | -0.16 (-1.01%) | 99,989 |
| 2 Sep 2019 | USD | 16.16 | 16.21 | 15.68 | 15.9 | 15.9 | -0.24 (-1.49%) | 106,589 |
| 30 Aug 2019 | USD | 16.05 | 16.32 | 15.94 | 16.14 | 16.14 | +0.2 (+1.25%) | 178,257 |
| 29 Aug 2019 | USD | 15.65 | 16.02 | 15.59 | 15.94 | 15.94 | +0.39 (+2.51%) | 123,373 |
| 28 Aug 2019 | USD | 15.68 | 15.8 | 15.38 | 15.55 | 15.55 | -0.21 (-1.33%) | 132,225 |
| 27 Aug 2019 | USD | 15.55 | 15.81 | 15.5 | 15.76 | 15.76 | +0.11 (+0.70%) | 112,172 |
| 26 Aug 2019 | USD | 15.85 | 15.97 | 15.28 | 15.65 | 15.65 | -0.2 (-1.26%) | 222,741 |
| 23 Aug 2019 | USD | 15.92 | 16.13 | 15.71 | 15.85 | 15.85 | +0.05 (+0.32%) | 250,287 |
| 22 Aug 2019 | USD | 15.63 | 16.07 | 15.4 | 15.8 | 15.8 | +0.22 (+1.41%) | 273,907 |
| 21 Aug 2019 | USD | 15.7 | 15.85 | 15.46 | 15.58 | 15.58 | +0.06 (+0.39%) | 116,232 |
| 20 Aug 2019 | USD | 15.52 | 15.95 | 15.33 | 15.52 | 15.52 | +0.11 (+0.71%) | 342,614 |
| 19 Aug 2019 | USD | 14.98 | 15.53 | 14.98 | 15.41 | 15.41 | +0.6 (+4.05%) | 242,227 |
| 16 Aug 2019 | USD | 14.55 | 14.82 | 14.44 | 14.81 | 14.81 | +0.42 (+2.92%) | 208,557 |
| 15 Aug 2019 | USD | 14.84 | 14.84 | 14.13 | 14.39 | 14.39 | -0.39 (-2.64%) | 260,377 |
