| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | USD | 15.74 | 15.9 | 15.4357 | 15.52 | 15.52 | -0.26 (-1.65%) | 2,349,724 |
| 1 Dec 2020 | USD | 16 | 16.24 | 15.6201 | 15.78 | 15.78 | -0.25 (-1.56%) | 2,169,150 |
| 30 Nov 2020 | USD | 15.89 | 16.14 | 15.72 | 16.03 | 16.03 | +0.17 (+1.07%) | 2,371,759 |
| 27 Nov 2020 | USD | 15.81 | 15.9699 | 15.77 | 15.86 | 15.86 | +0.06 (+0.38%) | 961,071 |
| 25 Nov 2020 | USD | 15.86 | 15.95 | 15.7 | 15.8 | 15.8 | -0.1 (-0.63%) | 1,496,814 |
| 24 Nov 2020 | USD | 15.92 | 16.025 | 15.843 | 15.9 | 15.9 | -0.02 (-0.13%) | 1,961,021 |
| 23 Nov 2020 | USD | 15.8 | 16 | 15.5 | 15.92 | 15.92 | +0.21 (+1.34%) | 2,464,260 |
| 20 Nov 2020 | USD | 15.77 | 15.99 | 15.7 | 15.71 | 15.71 | -0.04 (-0.25%) | 1,041,467 |
| 19 Nov 2020 | USD | 15.83 | 16.015 | 15.73 | 15.75 | 15.75 | 0.0 (0.0%) | 1,878,715 |
| 18 Nov 2020 | USD | 15.79 | 15.95 | 15.61 | 15.75 | 15.75 | +0.02 (+0.13%) | 1,460,310 |
| 17 Nov 2020 | USD | 15.61 | 15.8 | 15.33 | 15.73 | 15.73 | +0.12 (+0.77%) | 2,182,685 |
| 16 Nov 2020 | USD | 15.16 | 15.66 | 15.16 | 15.61 | 15.61 | +0.46 (+3.04%) | 2,327,198 |
| 13 Nov 2020 | USD | 15.17 | 15.2 | 14.88 | 15.15 | 15.15 | +0.02 (+0.13%) | 1,342,474 |
| 12 Nov 2020 | USD | 15.07 | 15.205 | 14.95 | 15.13 | 15.13 | +0.15 (+1.00%) | 1,544,517 |
| 11 Nov 2020 | USD | 15 | 15.39 | 14.94 | 14.98 | 14.98 | -0.01 (-0.07%) | 2,286,635 |
| 10 Nov 2020 | USD | 14.79 | 15.05 | 14.75 | 14.99 | 14.99 | +0.19 (+1.28%) | 2,131,745 |
| 9 Nov 2020 | USD | 15.14 | 15.14 | 13.9 | 14.8 | 14.8 | -0.69 (-4.45%) | 7,070,532 |
| 6 Nov 2020 | USD | 15.55 | 15.63 | 15.38 | 15.49 | 15.49 | -0.03 (-0.19%) | 1,983,367 |
| 5 Nov 2020 | USD | 15.46 | 15.64 | 15.3 | 15.52 | 15.52 | +0.07 (+0.45%) | 3,005,235 |
| 4 Nov 2020 | USD | 15.12 | 15.52 | 15.1002 | 15.45 | 15.45 | +0.23 (+1.51%) | 2,836,213 |
| 3 Nov 2020 | USD | 14.72 | 15.2751 | 14.72 | 15.22 | 15.22 | +0.56 (+3.82%) | 2,843,800 |
| 2 Nov 2020 | USD | 14.8 | 14.85 | 14.2306 | 14.66 | 14.66 | -0.03 (-0.20%) | 3,364,659 |
| 30 Oct 2020 | USD | 14.97 | 15.245 | 14.59 | 14.69 | 14.69 | -0.46 (-3.04%) | 3,630,079 |
| 29 Oct 2020 | USD | 15.03 | 15.26 | 14.84 | 15.15 | 15.15 | +0.04 (+0.26%) | 3,140,311 |
| 28 Oct 2020 | USD | 14.67 | 15.73 | 14.64 | 15.11 | 15.11 | +0.22 (+1.48%) | 6,076,073 |
| 27 Oct 2020 | USD | 14.83 | 15.09 | 14.75 | 14.89 | 14.89 | +0.09 (+0.61%) | 2,043,251 |
| 26 Oct 2020 | USD | 14.75 | 15.16 | 14.67 | 14.8 | 14.8 | -0.03 (-0.20%) | 2,975,935 |
| 23 Oct 2020 | USD | 14.72 | 14.84 | 14.56 | 14.83 | 14.83 | +0.13 (+0.88%) | 1,983,295 |
| 22 Oct 2020 | USD | 15.11 | 15.1666 | 14.66 | 14.7 | 14.7 | -0.28 (-1.87%) | 4,077,556 |
| 21 Oct 2020 | USD | 15.28 | 15.44 | 14.96 | 14.98 | 14.98 | -0.24 (-1.58%) | 4,048,843 |
