| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | USD | 17.01 | 17.195 | 17.01 | 17.09 | 17.09 | +0.04 (+0.23%) | 1,594,618 |
| 26 Nov 2019 | USD | 17 | 17.2 | 16.95 | 17.05 | 17.05 | +0.04 (+0.24%) | 4,170,565 |
| 25 Nov 2019 | USD | 17.27 | 17.57 | 16.99 | 17.01 | 17.01 | -0.15 (-0.87%) | 4,124,118 |
| 22 Nov 2019 | USD | 16.43 | 17.335 | 16.42 | 17.16 | 17.16 | +0.76 (+4.63%) | 11,031,018 |
| 21 Nov 2019 | USD | 16.03 | 16.46 | 15.98 | 16.4 | 16.4 | +0.34 (+2.12%) | 2,661,877 |
| 20 Nov 2019 | USD | 15.78 | 16.2 | 15.75 | 16.06 | 16.06 | +0.18 (+1.13%) | 6,227,150 |
| 19 Nov 2019 | USD | 15.51 | 15.98 | 15.41 | 15.88 | 15.88 | +0.37 (+2.39%) | 2,099,084 |
| 18 Nov 2019 | USD | 16.14 | 16.205 | 15.38 | 15.51 | 15.51 | -0.69 (-4.26%) | 2,151,235 |
| 15 Nov 2019 | USD | 15.9 | 16.22 | 15.76 | 16.2 | 16.2 | +0.22 (+1.38%) | 3,267,490 |
| 14 Nov 2019 | USD | 15.68 | 16.01 | 15.575 | 15.98 | 15.98 | +0.37 (+2.37%) | 3,653,797 |
| 13 Nov 2019 | USD | 15.57 | 15.77 | 15.15 | 15.61 | 15.61 | +0.71 (+4.77%) | 5,418,859 |
| 12 Nov 2019 | USD | 14.37 | 15.06 | 14.25 | 14.9 | 14.9 | +0.5 (+3.47%) | 6,849,867 |
| 11 Nov 2019 | USD | 14.3 | 14.6 | 14.25 | 14.4 | 14.4 | +0.04 (+0.28%) | 3,476,172 |
| 8 Nov 2019 | USD | 15.24 | 15.24 | 14.23 | 14.36 | 14.36 | -0.94 (-6.14%) | 8,483,300 |
| 7 Nov 2019 | USD | 15.48 | 15.75 | 15.22 | 15.3 | 15.3 | -0.1 (-0.65%) | 3,810,006 |
| 6 Nov 2019 | USD | 14.94 | 15.77 | 14.85 | 15.4 | 15.4 | +0.55 (+3.70%) | 6,709,247 |
| 5 Nov 2019 | USD | 14.98 | 15.17 | 13.6 | 14.85 | 14.85 | -0.14 (-0.93%) | 9,335,035 |
| 4 Nov 2019 | USD | 15.05 | 15.31 | 14.8 | 14.99 | 14.99 | +0.04 (+0.27%) | 3,251,283 |
| 1 Nov 2019 | USD | 14.36 | 15.165 | 14.21 | 14.95 | 14.95 | +0.74 (+5.21%) | 6,826,222 |
| 31 Oct 2019 | USD | 14.4 | 14.79 | 14.065 | 14.21 | 14.21 | -0.11 (-0.77%) | 6,550,780 |
| 30 Oct 2019 | USD | 14.1 | 14.47 | 14.01 | 14.32 | 14.32 | +0.27 (+1.92%) | 9,440,126 |
| 29 Oct 2019 | USD | 14.08 | 14.2 | 13.92 | 14.05 | 14.05 | -0.03 (-0.21%) | 7,186,475 |
| 28 Oct 2019 | USD | 14.15 | 14.39 | 14.04 | 14.08 | 14.08 | +0.04 (+0.28%) | 2,880,797 |
| 25 Oct 2019 | USD | 14 | 14.08 | 13.8 | 14.04 | 14.04 | +0.05 (+0.36%) | 3,150,080 |
| 24 Oct 2019 | USD | 14.13 | 14.13 | 13.92 | 13.99 | 13.99 | -0.05 (-0.36%) | 845,093 |
| 23 Oct 2019 | USD | 13.98 | 14.37 | 13.9 | 14.04 | 14.04 | +0.12 (+0.86%) | 6,722,800 |
| 22 Oct 2019 | USD | 14 | 14.05 | 13.86 | 13.92 | 13.92 | -0.2 (-1.42%) | 1,990,175 |
| 21 Oct 2019 | USD | 14.36 | 14.56 | 14 | 14.12 | 14.12 | -0.21 (-1.47%) | 1,673,274 |
| 18 Oct 2019 | USD | 13.96 | 14.42 | 13.92 | 14.33 | 14.33 | +0.37 (+2.65%) | 1,204,200 |
| 17 Oct 2019 | USD | 13.99 | 14.23 | 13.88 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,533,992 |
