| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 17.45 | 17.52 | 17.26 | 17.39 | 17.39 | -0.16 (-0.91%) | 195,145 |
| 2 Oct 2019 | USD | 17.52 | 17.593 | 17.31 | 17.55 | 17.55 | -0.06 (-0.34%) | 316,683 |
| 1 Oct 2019 | USD | 17.66 | 17.75 | 17.49 | 17.61 | 17.61 | +0.1 (+0.57%) | 131,285 |
| 30 Sep 2019 | USD | 17.47 | 17.63 | 17.4569 | 17.51 | 17.51 | +0.01 (+0.06%) | 89,120 |
| 27 Sep 2019 | USD | 17.57 | 17.65 | 17.36 | 17.5 | 17.5 | -0.1 (-0.57%) | 133,384 |
| 26 Sep 2019 | USD | 17.61 | 17.64 | 17.35 | 17.6 | 17.6 | -0.09 (-0.51%) | 161,036 |
| 25 Sep 2019 | USD | 17.95 | 17.95 | 17.23 | 17.69 | 17.69 | -0.28 (-1.56%) | 252,555 |
| 24 Sep 2019 | USD | 18.25 | 18.4 | 17.9 | 17.97 | 17.97 | -0.17 (-0.94%) | 83,557 |
| 23 Sep 2019 | USD | 18.25 | 18.25 | 18.08 | 18.14 | 18.14 | -0.08 (-0.44%) | 141,431 |
| 20 Sep 2019 | USD | 18.2 | 18.45 | 18.2 | 18.22 | 18.22 | -0.07 (-0.38%) | 179,006 |
| 19 Sep 2019 | USD | 18.61 | 18.9 | 18.267 | 18.29 | 18.29 | -0.26 (-1.40%) | 177,619 |
| 18 Sep 2019 | USD | 18.54 | 18.79 | 18.52 | 18.55 | 18.55 | -0.05 (-0.27%) | 64,034 |
| 17 Sep 2019 | USD | 18.52 | 18.78 | 18.45 | 18.6 | 18.6 | +0.06 (+0.32%) | 197,185 |
| 16 Sep 2019 | USD | 18.62 | 18.8 | 18.42 | 18.54 | 18.54 | +0.275 (+1.51%) | 125,449 |
| 13 Sep 2019 | USD | 18.29 | 18.5429 | 18.0101 | 18.265 | 18.265 | +0.175 (+0.97%) | 95,601 |
| 12 Sep 2019 | USD | 18.27 | 18.6 | 17.7 | 18.09 | 18.09 | -0.58 (-3.11%) | 159,128 |
| 11 Sep 2019 | USD | 18.41 | 18.86 | 18.4098 | 18.67 | 18.67 | +0.25 (+1.36%) | 137,312 |
| 10 Sep 2019 | USD | 18.59 | 18.6331 | 18.3 | 18.42 | 18.42 | +0.07 (+0.38%) | 98,872 |
| 9 Sep 2019 | USD | 18.29 | 18.91 | 18.2307 | 18.35 | 18.35 | +0.21 (+1.16%) | 72,133 |
| 6 Sep 2019 | USD | 18.1001 | 18.15 | 17.96 | 18.14 | 18.14 | +0.05 (+0.28%) | 93,633 |
| 5 Sep 2019 | USD | 18.08 | 18.22 | 17.9 | 18.09 | 18.09 | +0.03 (+0.17%) | 260,730 |
| 4 Sep 2019 | USD | 18 | 18.15 | 17.9825 | 18.06 | 18.06 | +0.16 (+0.89%) | 121,316 |
| 3 Sep 2019 | USD | 17.99 | 18.07 | 17.8878 | 17.9 | 17.9 | -0.13 (-0.72%) | 70,394 |
| 2 Sep 2019 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.04 | 18.31 | 17.98 | 18.03 | 18.03 | -0.04 (-0.22%) | 82,533 |
| 29 Aug 2019 | USD | 18.23 | 18.538 | 18.04 | 18.07 | 18.07 | +0.05 (+0.28%) | 80,195 |
| 28 Aug 2019 | USD | 17.66 | 18.2463 | 17.66 | 18.02 | 18.02 | +0.48 (+2.74%) | 89,332 |
| 27 Aug 2019 | USD | 17.51 | 17.62 | 17.38 | 17.54 | 17.54 | +0.06 (+0.34%) | 147,104 |
| 26 Aug 2019 | USD | 17.56 | 17.75 | 17.29 | 17.48 | 17.48 | +0.04 (+0.23%) | 108,821 |
| 23 Aug 2019 | USD | 17.83 | 17.99 | 17.44 | 17.44 | 17.44 | -0.58 (-3.22%) | 102,957 |
