| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 15.36 | 15.38 | 15.25 | 15.33 | 15.33 | -0.08 (-0.52%) | 55,638,388 |
| 9 Dec 2019 | USD | 15.62 | 15.62 | 15.35 | 15.41 | 15.41 | -0.19 (-1.22%) | 60,599,289 |
| 6 Dec 2019 | USD | 15.47 | 15.72 | 15.46 | 15.6 | 15.6 | +0.17 (+1.10%) | 71,261,524 |
| 5 Dec 2019 | USD | 15.35 | 15.48 | 15.3 | 15.43 | 15.43 | +0.12 (+0.78%) | 55,708,446 |
| 4 Dec 2019 | USD | 15.34 | 15.41 | 15.21 | 15.31 | 15.31 | -0.14 (-0.91%) | 52,454,527 |
| 3 Dec 2019 | USD | 15.3 | 15.46 | 15.21 | 15.45 | 15.45 | +0.09 (+0.59%) | 45,541,805 |
| 2 Dec 2019 | USD | 15.35 | 15.43 | 15.23 | 15.36 | 15.36 | +0.07 (+0.46%) | 55,387,738 |
| 29 Nov 2019 | USD | 15.54 | 15.55 | 15.18 | 15.29 | 15.29 | -0.2 (-1.29%) | 65,386,691 |
| 28 Nov 2019 | USD | 15.47 | 15.54 | 15.44 | 15.49 | 15.49 | +0.02 (+0.13%) | 37,801,651 |
| 27 Nov 2019 | USD | 15.64 | 15.64 | 15.39 | 15.47 | 15.47 | -0.15 (-0.96%) | 47,616,998 |
| 26 Nov 2019 | USD | 15.89 | 15.89 | 15.49 | 15.62 | 15.62 | -0.18 (-1.14%) | 81,529,753 |
| 25 Nov 2019 | USD | 15.64 | 15.84 | 15.54 | 15.8 | 15.8 | +0.21 (+1.35%) | 78,325,794 |
| 22 Nov 2019 | USD | 15.89 | 15.92 | 15.55 | 15.59 | 15.59 | -0.27 (-1.70%) | 77,347,354 |
| 21 Nov 2019 | USD | 15.75 | 15.87 | 15.63 | 15.86 | 15.86 | +0.01 (+0.06%) | 77,256,324 |
| 20 Nov 2019 | USD | 16.3 | 16.3 | 15.77 | 15.85 | 15.85 | -0.56 (-3.41%) | 172,438,353 |
| 19 Nov 2019 | USD | 16.45 | 16.48 | 16.31 | 16.41 | 16.41 | -0.04 (-0.24%) | 56,212,040 |
| 18 Nov 2019 | USD | 16.35 | 16.55 | 16.23 | 16.45 | 16.45 | +0.11 (+0.67%) | 55,791,841 |
| 15 Nov 2019 | USD | 16.39 | 16.55 | 16.24 | 16.34 | 16.34 | +0.02 (+0.12%) | 56,922,798 |
| 14 Nov 2019 | USD | 16.43 | 16.48 | 16.25 | 16.32 | 16.32 | -0.01 (-0.06%) | 46,889,955 |
| 13 Nov 2019 | USD | 16.29 | 16.46 | 16.06 | 16.33 | 16.33 | 0.0 (0.0%) | 65,512,065 |
| 12 Nov 2019 | USD | 16.29 | 16.37 | 16.16 | 16.33 | 16.33 | +0.05 (+0.31%) | 51,626,640 |
| 11 Nov 2019 | USD | 16.5 | 16.53 | 16.2 | 16.28 | 16.28 | -0.37 (-2.22%) | 95,351,563 |
| 8 Nov 2019 | USD | 16.98 | 17.02 | 16.64 | 16.65 | 16.65 | -0.24 (-1.42%) | 84,913,924 |
| 7 Nov 2019 | USD | 16.93 | 17.07 | 16.75 | 16.89 | 16.89 | -0.07 (-0.41%) | 71,189,699 |
| 6 Nov 2019 | USD | 17.06 | 17.26 | 16.88 | 16.96 | 16.96 | -0.19 (-1.11%) | 86,332,536 |
| 5 Nov 2019 | USD | 16.8 | 17.44 | 16.79 | 17.15 | 17.15 | +0.23 (+1.36%) | 117,248,589 |
| 4 Nov 2019 | USD | 16.98 | 17.25 | 16.77 | 16.92 | 16.92 | +0.06 (+0.36%) | 88,982,425 |
| 1 Nov 2019 | USD | 16.35 | 17 | 16.28 | 16.86 | 16.86 | +0.6 (+3.69%) | 125,465,544 |
| 31 Oct 2019 | USD | 16.42 | 16.47 | 16.24 | 16.26 | 16.26 | -0.17 (-1.03%) | 86,256,930 |
| 30 Oct 2019 | USD | 16.8 | 16.96 | 16.42 | 16.43 | 16.43 | -0.48 (-2.84%) | 85,431,717 |
