| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 17.95 | 18.1 | 17.95 | 18.1 | 18.1 | +0.04 (+0.22%) | 3,100 |
| 25 Dec 2019 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.985 | 18.07 | 17.95 | 18.06 | 18.06 | 0.0 (0.0%) | 9,000 |
| 23 Dec 2019 | USD | 17.96 | 18.09 | 17.92 | 18.06 | 18.06 | +0.06 (+0.33%) | 3,900 |
| 20 Dec 2019 | USD | 18.055 | 18.07 | 18 | 18 | 18 | -0.03 (-0.17%) | 4,500 |
| 19 Dec 2019 | USD | 18.03 | 18.04 | 18.02 | 18.03 | 18.03 | -0.05 (-0.28%) | 5,100 |
| 18 Dec 2019 | USD | 17.95 | 18.14 | 17.95 | 18.08 | 18.08 | -0.19 (-1.04%) | 573,500 |
| 17 Dec 2019 | USD | 18.065 | 18.27 | 18.06 | 18.27 | 18.27 | +0.43 (+2.41%) | 2,300 |
| 16 Dec 2019 | USD | 17.91 | 17.95 | 17.84 | 17.84 | 17.84 | -0.01 (-0.06%) | 6,300 |
| 13 Dec 2019 | USD | 17.91 | 17.96 | 17.85 | 17.85 | 17.85 | +0.22 (+1.25%) | 1,600 |
| 12 Dec 2019 | USD | 17.41 | 17.63 | 17.41 | 17.63 | 17.63 | +0.76 (+4.51%) | 11,300 |
| 11 Dec 2019 | USD | 16.83 | 16.87 | 16.8 | 16.87 | 16.87 | +0.035 (+0.21%) | 2,100 |
| 10 Dec 2019 | USD | 16.775 | 16.87 | 16.77 | 16.835 | 16.835 | -0.075 (-0.44%) | 8,500 |
| 9 Dec 2019 | USD | 16.92 | 16.95 | 16.9 | 16.91 | 16.91 | +0.12 (+0.71%) | 14,200 |
| 6 Dec 2019 | USD | 16.84 | 16.86 | 16.79 | 16.79 | 16.79 | -0.06 (-0.36%) | 6,700 |
| 5 Dec 2019 | USD | 16.9 | 16.9 | 16.8 | 16.85 | 16.85 | +0.03 (+0.18%) | 3,600 |
| 4 Dec 2019 | USD | 16.69 | 16.82 | 16.69 | 16.82 | 16.82 | +0.18 (+1.08%) | 39,200 |
| 3 Dec 2019 | USD | 16.57 | 16.64 | 16.48 | 16.64 | 16.64 | -0.18 (-1.07%) | 17,700 |
| 2 Dec 2019 | USD | 16.96 | 16.97 | 16.8 | 16.82 | 16.82 | -0.18 (-1.06%) | 40,200 |
| 29 Nov 2019 | USD | 17.062 | 17.062 | 17 | 17 | 17 | -0.26 (-1.51%) | 11,800 |
| 28 Nov 2019 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.24 | 17.32 | 17.24 | 17.26 | 17.26 | -0.04 (-0.23%) | 7,800 |
| 26 Nov 2019 | USD | 17.302 | 17.31 | 17.2 | 17.3 | 17.3 | +0.09 (+0.52%) | 512,300 |
| 25 Nov 2019 | USD | 17.24 | 17.29 | 17.1 | 17.21 | 17.21 | -0.45 (-2.55%) | 2,367,000 |
| 22 Nov 2019 | USD | 17.78 | 17.79 | 17.62 | 17.66 | 17.66 | +0.04 (+0.23%) | 539,900 |
| 21 Nov 2019 | USD | 17.605 | 17.668 | 17.54 | 17.62 | 17.62 | +0.02 (+0.11%) | 88,100 |
| 20 Nov 2019 | USD | 17.62 | 17.67 | 17.57 | 17.6 | 17.6 | -0.305 (-1.70%) | 19,100 |
| 19 Nov 2019 | USD | 17.99 | 17.99 | 17.875 | 17.905 | 17.905 | -0.265 (-1.46%) | 12,500 |
| 18 Nov 2019 | USD | 18.04 | 18.18 | 18.015 | 18.17 | 18.17 | -0.17 (-0.93%) | 20,500 |
| 15 Nov 2019 | USD | 18.31 | 18.38 | 18.27 | 18.34 | 18.34 | +0.1 (+0.55%) | 36,800 |
