| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 19.32 | 19.59 | 18.82 | 19.54 | 19.54 | +0.22 (+1.14%) | 304,279 |
| 18 Dec 2019 | USD | 19.48 | 19.67 | 18.95 | 19.32 | 19.32 | -0.87 (-4.31%) | 453,531 |
| 17 Dec 2019 | USD | 20.27 | 20.58 | 20.02 | 20.19 | 20.19 | -0.11 (-0.54%) | 235,116 |
| 16 Dec 2019 | USD | 20.36 | 20.55 | 19.94 | 20.3 | 20.3 | +0.09 (+0.45%) | 334,381 |
| 13 Dec 2019 | USD | 19.89 | 20.33 | 19.64 | 20.21 | 20.21 | +0.28 (+1.40%) | 224,205 |
| 12 Dec 2019 | USD | 19.18 | 20.46 | 19.18 | 19.93 | 19.93 | +0.82 (+4.29%) | 300,344 |
| 11 Dec 2019 | USD | 19.6 | 19.81 | 18.83 | 19.11 | 19.11 | -0.44 (-2.25%) | 166,976 |
| 10 Dec 2019 | USD | 19.59 | 20.02 | 19.5 | 19.55 | 19.55 | -0.08 (-0.41%) | 236,722 |
| 9 Dec 2019 | USD | 20.41 | 21 | 19.19 | 19.63 | 19.63 | -0.13 (-0.66%) | 283,084 |
| 6 Dec 2019 | USD | 20.01 | 20.12 | 19.52 | 19.76 | 19.76 | +0.37 (+1.91%) | 447,805 |
| 5 Dec 2019 | USD | 19.81 | 20.0887 | 19.1 | 19.39 | 19.39 | -0.23 (-1.17%) | 270,658 |
| 4 Dec 2019 | USD | 19.7 | 20 | 19.13 | 19.62 | 19.62 | +0.18 (+0.93%) | 350,588 |
| 3 Dec 2019 | USD | 18.31 | 19.88 | 17.92 | 19.44 | 19.44 | +0.82 (+4.40%) | 321,876 |
| 2 Dec 2019 | USD | 18.61 | 18.9 | 17.88 | 18.62 | 18.62 | -0.02 (-0.11%) | 431,050 |
| 29 Nov 2019 | USD | 18.91 | 19.46 | 18.62 | 18.64 | 18.64 | -0.28 (-1.48%) | 194,011 |
| 28 Nov 2019 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.3 | 19.25 | 18.17 | 18.92 | 18.92 | +0.76 (+4.19%) | 415,713 |
| 26 Nov 2019 | USD | 16.51 | 18.67 | 16.26 | 18.16 | 18.16 | +1.65 (+9.99%) | 1,528,672 |
| 25 Nov 2019 | USD | 15.99 | 16.74 | 15.7 | 16.51 | 16.51 | +0.67 (+4.23%) | 750,937 |
| 22 Nov 2019 | USD | 16.02 | 16.37 | 15.72 | 15.84 | 15.84 | +0.01 (+0.06%) | 339,096 |
| 21 Nov 2019 | USD | 15.99 | 16.18 | 15.25 | 15.83 | 15.83 | +0.03 (+0.19%) | 403,962 |
| 20 Nov 2019 | USD | 15.5 | 15.82 | 14.92 | 15.8 | 15.8 | +0.32 (+2.07%) | 516,039 |
| 19 Nov 2019 | USD | 15.94 | 15.95 | 15.32 | 15.48 | 15.48 | -0.39 (-2.46%) | 261,994 |
| 18 Nov 2019 | USD | 16.05 | 16.05 | 15.35 | 15.87 | 15.87 | -0.11 (-0.69%) | 264,066 |
| 15 Nov 2019 | USD | 15.7 | 16.165 | 15.45 | 15.98 | 15.98 | +0.47 (+3.03%) | 872,134 |
| 14 Nov 2019 | USD | 15.59 | 16.06 | 15.33 | 15.51 | 15.51 | -0.15 (-0.96%) | 447,669 |
| 13 Nov 2019 | USD | 16.11 | 16.55 | 15.55 | 15.66 | 15.66 | -0.65 (-3.99%) | 253,699 |
| 12 Nov 2019 | USD | 16.73 | 16.803 | 16.19 | 16.31 | 16.31 | -0.37 (-2.22%) | 286,279 |
| 11 Nov 2019 | USD | 17.02 | 17.14 | 16.49 | 16.68 | 16.68 | -0.43 (-2.51%) | 282,121 |
| 8 Nov 2019 | USD | 17.7 | 17.91 | 16.9 | 17.11 | 17.11 | -0.74 (-4.15%) | 170,924 |
