| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 15.03 | 15.05 | 14.79 | 15 | 15 | -0.03 (-0.20%) | 18,541,754 |
| 25 Dec 2019 | USD | 15.14 | 15.19 | 14.91 | 15.03 | 15.03 | -0.12 (-0.79%) | 19,480,572 |
| 24 Dec 2019 | USD | 15.01 | 15.16 | 14.9 | 15.15 | 15.15 | +0.18 (+1.20%) | 12,737,356 |
| 23 Dec 2019 | USD | 15.44 | 15.44 | 14.93 | 14.97 | 14.97 | -0.51 (-3.29%) | 18,684,591 |
| 20 Dec 2019 | USD | 15.78 | 15.84 | 15.47 | 15.48 | 15.48 | -0.3 (-1.90%) | 15,842,792 |
| 19 Dec 2019 | USD | 15.85 | 15.85 | 15.59 | 15.78 | 15.78 | +0.01 (+0.06%) | 18,916,008 |
| 18 Dec 2019 | USD | 15.76 | 15.98 | 15.7 | 15.77 | 15.77 | -0.12 (-0.76%) | 20,020,139 |
| 17 Dec 2019 | USD | 15.65 | 16.05 | 15.48 | 15.89 | 15.89 | +0.19 (+1.21%) | 31,193,661 |
| 16 Dec 2019 | USD | 15.39 | 15.76 | 15.26 | 15.7 | 15.7 | +0.46 (+3.02%) | 30,871,994 |
| 13 Dec 2019 | USD | 15.15 | 15.44 | 15.03 | 15.24 | 15.24 | +0.45 (+3.04%) | 31,059,158 |
| 12 Dec 2019 | USD | 15.01 | 15.05 | 14.76 | 14.79 | 14.79 | -0.23 (-1.53%) | 20,420,126 |
| 11 Dec 2019 | USD | 15.29 | 15.33 | 15.01 | 15.02 | 15.02 | -0.27 (-1.77%) | 16,021,831 |
| 10 Dec 2019 | USD | 15.25 | 15.29 | 15.03 | 15.29 | 15.29 | +0.08 (+0.53%) | 17,940,658 |
| 9 Dec 2019 | USD | 15.31 | 15.36 | 15.1 | 15.21 | 15.21 | -0.04 (-0.26%) | 12,937,613 |
| 6 Dec 2019 | USD | 15.56 | 15.58 | 15.13 | 15.25 | 15.25 | -0.3 (-1.93%) | 22,103,171 |
| 5 Dec 2019 | USD | 15.28 | 15.66 | 15.28 | 15.55 | 15.55 | +0.3 (+1.97%) | 15,230,809 |
| 4 Dec 2019 | USD | 15.09 | 15.47 | 15 | 15.25 | 15.25 | +0.08 (+0.53%) | 17,309,938 |
| 3 Dec 2019 | USD | 15.18 | 15.2 | 14.61 | 15.17 | 15.17 | -0.15 (-0.98%) | 24,856,664 |
| 2 Dec 2019 | USD | 15.24 | 15.48 | 15.22 | 15.32 | 15.32 | +0.09 (+0.59%) | 12,979,834 |
| 29 Nov 2019 | USD | 15.1 | 15.3 | 15 | 15.23 | 15.23 | +0.03 (+0.20%) | 12,825,829 |
| 28 Nov 2019 | USD | 15.37 | 15.37 | 15 | 15.2 | 15.2 | -0.07 (-0.46%) | 13,788,455 |
| 27 Nov 2019 | USD | 15.2 | 15.5 | 15.02 | 15.27 | 15.27 | -0.11 (-0.72%) | 14,178,134 |
| 26 Nov 2019 | USD | 15.45 | 15.59 | 15.13 | 15.38 | 15.38 | -0.1 (-0.65%) | 23,714,108 |
| 25 Nov 2019 | USD | 16.14 | 16.14 | 14.91 | 15.48 | 15.48 | -0.6 (-3.73%) | 36,228,849 |
| 22 Nov 2019 | USD | 16.39 | 16.68 | 15.73 | 16.08 | 16.08 | -0.29 (-1.77%) | 24,002,748 |
| 21 Nov 2019 | USD | 16.36 | 16.55 | 16.3 | 16.37 | 16.37 | -0.12 (-0.73%) | 9,664,867 |
| 20 Nov 2019 | USD | 16.4 | 16.78 | 16.35 | 16.49 | 16.49 | +0.04 (+0.24%) | 18,743,336 |
| 19 Nov 2019 | USD | 16.19 | 16.68 | 16.11 | 16.45 | 16.45 | +0.35 (+2.17%) | 21,825,548 |
| 18 Nov 2019 | USD | 15.76 | 16.26 | 15.69 | 16.1 | 16.1 | +0.21 (+1.32%) | 19,515,625 |
| 15 Nov 2019 | USD | 16.3 | 16.44 | 15.89 | 15.89 | 15.89 | -0.49 (-2.99%) | 22,703,395 |
