| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 14.51 | 14.63 | 14.445 | 14.55 | 14.55 | +0.04 (+0.28%) | 903,436 |
| 26 Dec 2019 | USD | 14.54 | 14.6 | 14.46 | 14.51 | 14.51 | -0.03 (-0.21%) | 568,430 |
| 25 Dec 2019 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.39 | 14.58 | 14.39 | 14.54 | 14.54 | +0.17 (+1.18%) | 349,654 |
| 23 Dec 2019 | USD | 14.69 | 14.69 | 14.34 | 14.37 | 14.37 | -0.24 (-1.64%) | 942,537 |
| 20 Dec 2019 | USD | 14.53 | 14.76 | 14.38 | 14.61 | 14.61 | +0.07 (+0.48%) | 1,990,847 |
| 19 Dec 2019 | USD | 14.48 | 14.58 | 14.445 | 14.54 | 14.54 | +0.06 (+0.41%) | 817,274 |
| 18 Dec 2019 | USD | 14.46 | 14.6 | 14.41 | 14.48 | 14.48 | +0.03 (+0.21%) | 727,116 |
| 17 Dec 2019 | USD | 14.21 | 14.46 | 14.12 | 14.45 | 14.45 | +0.24 (+1.69%) | 1,158,555 |
| 16 Dec 2019 | USD | 14.2 | 14.42 | 14.2 | 14.21 | 14.21 | +0.07 (+0.50%) | 914,579 |
| 13 Dec 2019 | USD | 14.03 | 14.21 | 14.03 | 14.14 | 14.14 | +0.09 (+0.64%) | 1,083,920 |
| 12 Dec 2019 | USD | 14.34 | 14.36 | 14.03 | 14.05 | 14.05 | -0.28 (-1.95%) | 1,999,016 |
| 11 Dec 2019 | USD | 14.28 | 14.5 | 14.26 | 14.33 | 14.33 | +0.04 (+0.28%) | 1,922,749 |
| 10 Dec 2019 | USD | 14.33 | 14.53 | 14.19 | 14.29 | 14.29 | -0.48 (-3.25%) | 6,380,496 |
| 9 Dec 2019 | USD | 14.81 | 14.8662 | 14.76 | 14.77 | 14.77 | -0.01 (-0.07%) | 625,647 |
| 6 Dec 2019 | USD | 14.72 | 14.81 | 14.72 | 14.78 | 14.78 | +0.06 (+0.41%) | 685,217 |
| 5 Dec 2019 | USD | 14.9 | 14.93 | 14.68 | 14.72 | 14.72 | -0.2 (-1.34%) | 1,275,280 |
| 4 Dec 2019 | USD | 14.86 | 14.965 | 14.86 | 14.92 | 14.92 | +0.03 (+0.20%) | 873,341 |
| 3 Dec 2019 | USD | 14.8 | 14.935 | 14.76 | 14.89 | 14.89 | +0.02 (+0.13%) | 1,131,292 |
| 2 Dec 2019 | USD | 15.23 | 15.24 | 14.8634 | 14.87 | 14.87 | -0.29 (-1.91%) | 1,177,417 |
| 29 Nov 2019 | USD | 15.12 | 15.18 | 15.11 | 15.16 | 15.16 | +0.04 (+0.26%) | 318,447 |
| 28 Nov 2019 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.93 | 15.18 | 14.93 | 15.12 | 15.12 | +0.21 (+1.41%) | 718,456 |
| 26 Nov 2019 | USD | 14.98 | 15.04 | 14.83 | 14.91 | 14.91 | -0.07 (-0.47%) | 1,070,842 |
| 25 Nov 2019 | USD | 14.95 | 15.03 | 14.915 | 14.98 | 14.98 | +0.06 (+0.40%) | 731,162 |
| 22 Nov 2019 | USD | 14.92 | 15 | 14.87 | 14.92 | 14.92 | 0.0 (0.0%) | 622,771 |
| 21 Nov 2019 | USD | 15.17 | 15.17 | 14.915 | 14.92 | 14.92 | -0.23 (-1.52%) | 803,500 |
| 20 Nov 2019 | USD | 15.01 | 15.18 | 14.95 | 15.15 | 15.15 | +0.09 (+0.60%) | 1,132,051 |
| 19 Nov 2019 | USD | 15.04 | 15.15 | 15.03 | 15.06 | 15.06 | 0.0 (0.0%) | 918,966 |
| 18 Nov 2019 | USD | 15 | 15.1 | 14.97 | 15.06 | 15.06 | +0.02 (+0.13%) | 1,091,144 |
