| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | USD | 15.75 | 15.81 | 15.53 | 15.61 | 15.61 | -0.15 (-0.95%) | 169,279 |
| 30 Dec 2019 | USD | 15.7 | 15.86 | 15.63 | 15.76 | 15.76 | +0.07 (+0.45%) | 172,447 |
| 27 Dec 2019 | USD | 16.01 | 16.01 | 15.55 | 15.69 | 15.69 | -0.21 (-1.32%) | 144,067 |
| 26 Dec 2019 | USD | 15.58 | 15.91 | 15.52 | 15.9 | 15.9 | +0.31 (+1.99%) | 119,222 |
| 25 Dec 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.5 | 15.62 | 15.35 | 15.59 | 15.59 | +0.11 (+0.71%) | 49,668 |
| 23 Dec 2019 | USD | 15.3 | 15.5129 | 15.27 | 15.48 | 15.48 | +0.23 (+1.51%) | 223,437 |
| 20 Dec 2019 | USD | 15.3 | 15.4599 | 15.11 | 15.25 | 15.25 | -0.09 (-0.59%) | 293,132 |
| 19 Dec 2019 | USD | 15.2 | 15.47 | 15.1 | 15.34 | 15.34 | +0.12 (+0.79%) | 274,143 |
| 18 Dec 2019 | USD | 14.73 | 15.24 | 14.64 | 15.22 | 15.22 | +0.47 (+3.19%) | 383,555 |
| 17 Dec 2019 | USD | 14.82 | 15.03 | 14.71 | 14.75 | 14.75 | -0.07 (-0.47%) | 252,420 |
| 16 Dec 2019 | USD | 14.65 | 14.89 | 14.428 | 14.82 | 14.82 | +0.07 (+0.47%) | 348,191 |
| 13 Dec 2019 | USD | 14.55 | 14.75 | 14.38 | 14.75 | 14.75 | +0.23 (+1.58%) | 279,523 |
| 12 Dec 2019 | USD | 14.57 | 14.87 | 14.46 | 14.52 | 14.52 | -0.14 (-0.95%) | 365,932 |
| 11 Dec 2019 | USD | 14.63 | 14.77 | 14.47 | 14.66 | 14.66 | +0.09 (+0.62%) | 316,664 |
| 10 Dec 2019 | USD | 15.23 | 15.24 | 14.35 | 14.57 | 14.57 | -0.69 (-4.52%) | 691,210 |
| 9 Dec 2019 | USD | 14.71 | 15.27 | 14.62 | 15.26 | 15.26 | +0.56 (+3.81%) | 277,237 |
| 6 Dec 2019 | USD | 14.51 | 14.74 | 14.442 | 14.7 | 14.7 | +0.19 (+1.31%) | 186,290 |
| 5 Dec 2019 | USD | 14.86 | 14.9 | 14.5 | 14.51 | 14.51 | -0.25 (-1.69%) | 180,084 |
| 4 Dec 2019 | USD | 14.82 | 14.83 | 14.6301 | 14.76 | 14.76 | +0.05 (+0.34%) | 277,443 |
| 3 Dec 2019 | USD | 14.29 | 14.94 | 14.26 | 14.71 | 14.71 | +0.43 (+3.01%) | 336,790 |
| 2 Dec 2019 | USD | 14.71 | 14.76 | 14.25 | 14.28 | 14.28 | -0.32 (-2.19%) | 426,009 |
| 29 Nov 2019 | USD | 14.81 | 14.89 | 14.57 | 14.6 | 14.6 | -0.21 (-1.42%) | 131,423 |
| 28 Nov 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.29 | 15.38 | 14.8 | 14.81 | 14.81 | -0.47 (-3.08%) | 365,457 |
| 26 Nov 2019 | USD | 15.42 | 15.73 | 15.26 | 15.28 | 15.28 | -0.26 (-1.67%) | 296,314 |
| 25 Nov 2019 | USD | 15.15 | 15.68 | 15.06 | 15.54 | 15.54 | +0.41 (+2.71%) | 230,832 |
| 22 Nov 2019 | USD | 15.13 | 15.24 | 14.94 | 15.13 | 15.13 | +0.02 (+0.13%) | 148,617 |
| 21 Nov 2019 | USD | 14.85 | 15.2 | 14.84 | 15.11 | 15.11 | +0.24 (+1.61%) | 195,664 |
| 20 Nov 2019 | USD | 14.87 | 15.02 | 14.785 | 14.87 | 14.87 | -0.01 (-0.07%) | 242,634 |
