| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 14.23 | 14.4 | 14.23 | 14.4 | 14.4 | +0.07 (+0.49%) | 25,062 |
| 23 Dec 2019 | USD | 13.96 | 14.365 | 13.96 | 14.33 | 14.33 | +0.52 (+3.77%) | 172,572 |
| 20 Dec 2019 | USD | 13.84 | 14.19 | 13.66 | 13.81 | 13.81 | +0.13 (+0.95%) | 1,019,037 |
| 19 Dec 2019 | USD | 14.15 | 14.235 | 13.66 | 13.68 | 13.68 | -0.38 (-2.70%) | 987,585 |
| 18 Dec 2019 | USD | 14.17 | 14.33 | 13.99 | 14.06 | 14.06 | +0.15 (+1.08%) | 177,275 |
| 17 Dec 2019 | USD | 14.06 | 14.11 | 13.89 | 13.91 | 13.91 | -0.17 (-1.21%) | 180,477 |
| 16 Dec 2019 | USD | 14.36 | 14.48 | 13.98 | 14.08 | 14.08 | -0.01 (-0.07%) | 123,943 |
| 13 Dec 2019 | USD | 14.15 | 14.26 | 14.05 | 14.09 | 14.09 | -0.22 (-1.54%) | 109,802 |
| 12 Dec 2019 | USD | 14.17 | 14.36 | 14.17 | 14.31 | 14.31 | +0.16 (+1.13%) | 42,557 |
| 11 Dec 2019 | USD | 14.27 | 14.32 | 14.15 | 14.15 | 14.15 | +0.09 (+0.64%) | 219,754 |
| 10 Dec 2019 | USD | 14.09 | 14.21 | 13.96 | 14.06 | 14.06 | +0.08 (+0.57%) | 107,103 |
| 9 Dec 2019 | USD | 14.21 | 14.29 | 13.94 | 13.98 | 13.98 | +0.04 (+0.29%) | 249,327 |
| 6 Dec 2019 | USD | 13.73 | 14.12 | 13.73 | 13.94 | 13.94 | +0.38 (+2.80%) | 177,233 |
| 5 Dec 2019 | USD | 13.58 | 13.74 | 13.46 | 13.56 | 13.56 | -0.06 (-0.44%) | 152,267 |
| 4 Dec 2019 | USD | 13.59 | 13.75 | 13.52 | 13.62 | 13.62 | +0.05 (+0.37%) | 129,851 |
| 3 Dec 2019 | USD | 13.68 | 13.77 | 13.44 | 13.57 | 13.57 | +0.2 (+1.50%) | 158,626 |
| 2 Dec 2019 | USD | 13.36 | 13.51 | 13.24 | 13.37 | 13.37 | +0.17 (+1.29%) | 108,161 |
| 29 Nov 2019 | USD | 13.26 | 13.4 | 13.2 | 13.2 | 13.2 | +0.25 (+1.93%) | 68,162 |
| 28 Nov 2019 | USD | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 12.97 | 13.06 | 12.89 | 12.95 | 12.95 | +0.07 (+0.54%) | 84,771 |
| 26 Nov 2019 | USD | 13.01 | 13.15 | 12.88 | 12.88 | 12.88 | -0.22 (-1.68%) | 235,749 |
| 25 Nov 2019 | USD | 13.17 | 13.3277 | 13.06 | 13.1 | 13.1 | -0.18 (-1.36%) | 91,964 |
| 22 Nov 2019 | USD | 13.43 | 13.66 | 13.17 | 13.28 | 13.28 | +0.2 (+1.53%) | 43,124 |
| 21 Nov 2019 | USD | 13.15 | 13.26 | 13.01 | 13.08 | 13.08 | -0.27 (-2.02%) | 423,181 |
| 20 Nov 2019 | USD | 13.32 | 13.35 | 13.08 | 13.35 | 13.35 | -0.08 (-0.60%) | 19,307 |
| 19 Nov 2019 | USD | 13.42 | 13.57 | 13.22 | 13.43 | 13.43 | 0.0 (0.0%) | 299,806 |
| 18 Nov 2019 | USD | 13.84 | 13.89 | 13.43 | 13.43 | 13.43 | -0.43 (-3.10%) | 57,474 |
| 15 Nov 2019 | USD | 13.98 | 14.0231 | 13.85 | 13.86 | 13.86 | +0.01 (+0.07%) | 28,280 |
| 14 Nov 2019 | USD | 14.43 | 14.46 | 13.8 | 13.85 | 13.85 | -0.76 (-5.20%) | 70,600 |
| 13 Nov 2019 | USD | 14.49 | 14.78 | 14.16 | 14.61 | 14.61 | -0.02 (-0.14%) | 37,355 |
