| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 23.9 | 23.94 | 23.71 | 23.7494 | 23.7494 | -0.102 (-0.43%) | 16,955 |
| 19 Sep 2019 | USD | 23.9 | 23.9842 | 23.8517 | 23.8517 | 23.8517 | -0.04 (-0.17%) | 12,896 |
| 18 Sep 2019 | USD | 23.792 | 23.8915 | 23.7501 | 23.8915 | 23.8915 | -0.004 (-0.01%) | 5,629 |
| 17 Sep 2019 | USD | 23.78 | 23.8999 | 23.78 | 23.895 | 23.895 | -0.015 (-0.06%) | 10,533 |
| 16 Sep 2019 | USD | 23.9402 | 23.96 | 23.87 | 23.91 | 23.91 | -0.139 (-0.58%) | 14,047 |
| 13 Sep 2019 | USD | 24.12 | 24.12 | 24.025 | 24.049 | 24.049 | -0.05 (-0.21%) | 9,509 |
| 12 Sep 2019 | USD | 24.04 | 24.1301 | 23.97 | 24.099 | 24.099 | +0.063 (+0.26%) | 9,996 |
| 11 Sep 2019 | USD | 23.9369 | 24.0357 | 23.93 | 24.0357 | 24.0357 | +0.146 (+0.61%) | 72,514 |
| 10 Sep 2019 | USD | 23.95 | 23.95 | 23.69 | 23.89 | 23.89 | -0.03 (-0.13%) | 916,594 |
| 9 Sep 2019 | USD | 24.07 | 24.07 | 23.87 | 23.92 | 23.92 | -0.05 (-0.21%) | 11,383 |
| 6 Sep 2019 | USD | 24.005 | 24.035 | 23.97 | 23.97 | 23.97 | +0.008 (+0.03%) | 16,235 |
| 5 Sep 2019 | USD | 23.88 | 23.9799 | 23.88 | 23.9624 | 23.9624 | +0.19 (+0.80%) | 16,597 |
| 4 Sep 2019 | USD | 23.6957 | 23.7799 | 23.6957 | 23.772 | 23.772 | +0.15 (+0.64%) | 4,615 |
| 3 Sep 2019 | USD | 23.56 | 23.6239 | 23.56 | 23.622 | 23.622 | -0.068 (-0.29%) | 9,131 |
| 2 Sep 2019 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 23.785 | 23.785 | 23.66 | 23.69 | 23.69 | -0.02 (-0.08%) | 8,663 |
| 29 Aug 2019 | USD | 23.64 | 23.7699 | 23.64 | 23.71 | 23.71 | +0.16 (+0.68%) | 13,262 |
| 28 Aug 2019 | USD | 23.5071 | 23.5899 | 23.5071 | 23.55 | 23.55 | +0.1 (+0.43%) | 5,060 |
| 27 Aug 2019 | USD | 23.47 | 23.51 | 23.45 | 23.45 | 23.45 | -0.005 (-0.02%) | 6,318 |
| 26 Aug 2019 | USD | 23.39 | 23.4604 | 23.39 | 23.4551 | 23.4551 | +0.19 (+0.82%) | 7,005 |
| 23 Aug 2019 | USD | 23.57 | 23.6 | 23.2654 | 23.2654 | 23.2654 | -0.39 (-1.65%) | 6,207 |
| 22 Aug 2019 | USD | 23.51 | 23.6555 | 23.51 | 23.6555 | 23.6555 | +0.059 (+0.25%) | 9,120 |
| 21 Aug 2019 | USD | 23.55 | 23.608 | 23.54 | 23.5963 | 23.5963 | +0.35 (+1.51%) | 12,886 |
| 20 Aug 2019 | USD | 23.245 | 23.3112 | 23.245 | 23.2462 | 23.2462 | -0.024 (-0.10%) | 6,187 |
| 19 Aug 2019 | USD | 23.231 | 23.3099 | 23.231 | 23.27 | 23.27 | +0.22 (+0.95%) | 7,741 |
| 16 Aug 2019 | USD | 23 | 23.09 | 23 | 23.05 | 23.05 | +0.092 (+0.40%) | 14,256 |
| 15 Aug 2019 | USD | 22.94 | 22.9577 | 22.91 | 22.9577 | 22.9577 | +0.009 (+0.04%) | 15,444 |
| 14 Aug 2019 | USD | 23.16 | 23.16 | 22.93 | 22.9482 | 22.9482 | -0.369 (-1.58%) | 17,048 |
| 13 Aug 2019 | USD | 23.335 | 23.3947 | 23.31 | 23.3177 | 23.3177 | +0.144 (+0.62%) | 9,591 |
| 12 Aug 2019 | USD | 23.16 | 23.24 | 23.15 | 23.1737 | 23.1737 | -0.106 (-0.46%) | 12,420 |
