| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 16.06 | 16.64 | 15.65 | 16.51 | 412.75 | +0.51 (+3.19%) | 762,998 |
| 26 Dec 2019 | USD | 17.08 | 17.15 | 15.68 | 16 | 400 | -0.79 (-4.71%) | 827,780 |
| 25 Dec 2019 | USD | 16.79 | 16.79 | 16.79 | 16.79 | 419.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.97 | 16.85 | 15.82 | 16.79 | 419.75 | +0.85 (+5.33%) | 481,673 |
| 23 Dec 2019 | USD | 15.36 | 15.95 | 15.05 | 15.94 | 398.5 | +0.74 (+4.87%) | 506,690 |
| 20 Dec 2019 | USD | 15 | 15.36 | 14.41 | 15.2 | 380 | +0.2 (+1.33%) | 1,801,934 |
| 19 Dec 2019 | USD | 15.13 | 15.72 | 14.98 | 15 | 375 | -0.2 (-1.32%) | 1,005,263 |
| 18 Dec 2019 | USD | 15.3 | 15.5 | 14.9 | 15.2 | 380 | -0.17 (-1.11%) | 369,137 |
| 17 Dec 2019 | USD | 15.63 | 15.83 | 14.9 | 15.37 | 384.25 | -0.24 (-1.54%) | 563,761 |
| 16 Dec 2019 | USD | 15.64 | 16.15 | 15.49 | 15.61 | 390.25 | +0.16 (+1.04%) | 585,066 |
| 13 Dec 2019 | USD | 16.03 | 16.216 | 15.31 | 15.45 | 386.25 | -0.54 (-3.38%) | 419,214 |
| 12 Dec 2019 | USD | 15.73 | 16.4 | 15.63 | 15.99 | 399.75 | +0.29 (+1.85%) | 621,710 |
| 11 Dec 2019 | USD | 14.85 | 15.86 | 14.85 | 15.7 | 392.5 | +0.82 (+5.51%) | 1,201,378 |
| 10 Dec 2019 | USD | 14.91 | 15.18 | 14.75 | 14.88 | 372 | +0.21 (+1.43%) | 844,041 |
| 9 Dec 2019 | USD | 13.94 | 15.04 | 13.94 | 14.67 | 366.75 | +0.68 (+4.86%) | 826,810 |
| 6 Dec 2019 | USD | 13.74 | 14.09 | 13.57 | 13.99 | 349.75 | +0.31 (+2.27%) | 529,022 |
| 5 Dec 2019 | USD | 14.15 | 14.39 | 13.59 | 13.68 | 342 | -0.47 (-3.32%) | 410,999 |
| 4 Dec 2019 | USD | 13.96 | 14.48 | 13.84 | 14.15 | 353.75 | +0.32 (+2.31%) | 499,155 |
| 3 Dec 2019 | USD | 13.41 | 13.875 | 13.27 | 13.83 | 345.75 | +0.26 (+1.92%) | 478,218 |
| 2 Dec 2019 | USD | 14.09 | 14.235 | 13.37 | 13.57 | 339.25 | -0.64 (-4.50%) | 813,394 |
| 29 Nov 2019 | USD | 13.96 | 14.27 | 13.96 | 14.21 | 355.25 | +0.19 (+1.36%) | 641,768 |
| 28 Nov 2019 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 350.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 13.9 | 14.14 | 13.795 | 14.02 | 350.5 | +0.15 (+1.08%) | 992,686 |
| 26 Nov 2019 | USD | 14.02 | 14.11 | 13.76 | 13.87 | 346.75 | -0.14 (-1.00%) | 633,528 |
| 25 Nov 2019 | USD | 14.07 | 14.38 | 13.95 | 14.01 | 350.25 | +0.17 (+1.23%) | 640,113 |
| 22 Nov 2019 | USD | 13.81 | 13.905 | 13.5497 | 13.84 | 346 | +0.1 (+0.73%) | 244,650 |
| 21 Nov 2019 | USD | 14.29 | 14.29 | 13.52 | 13.74 | 343.5 | -0.48 (-3.38%) | 287,678 |
| 20 Nov 2019 | USD | 13.85 | 14.46 | 13.78 | 14.22 | 355.5 | -0.04 (-0.28%) | 721,596 |
| 19 Nov 2019 | USD | 13.86 | 14.56 | 13.78 | 14.26 | 356.5 | +0.5 (+3.63%) | 817,093 |
| 18 Nov 2019 | USD | 13.18 | 13.85 | 13.13 | 13.76 | 344 | +0.565 (+4.28%) | 410,691 |
