| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 18.69 | 18.82 | 18.31 | 18.4 | 18.4 | -0.2 (-1.08%) | 770,659 |
| 23 Dec 2019 | USD | 18 | 18.83 | 17.87 | 18.6 | 18.6 | +0.61 (+3.39%) | 1,891,402 |
| 20 Dec 2019 | USD | 18.94 | 19 | 17.81 | 17.99 | 17.99 | -0.93 (-4.92%) | 7,899,275 |
| 19 Dec 2019 | USD | 17.67 | 19.15 | 17.67 | 18.92 | 18.92 | +1.29 (+7.32%) | 3,818,734 |
| 18 Dec 2019 | USD | 17.63 | 17.75 | 16.875 | 17.63 | 17.63 | -0.02 (-0.11%) | 3,226,601 |
| 17 Dec 2019 | USD | 17.51 | 18.02 | 17.41 | 17.65 | 17.65 | +0.22 (+1.26%) | 2,228,273 |
| 16 Dec 2019 | USD | 17.23 | 17.9249 | 17.15 | 17.43 | 17.43 | +0.46 (+2.71%) | 2,815,687 |
| 13 Dec 2019 | USD | 17.9 | 18.21 | 16.8566 | 16.97 | 16.97 | -0.79 (-4.45%) | 3,114,581 |
| 12 Dec 2019 | USD | 16.64 | 17.91 | 16.51 | 17.76 | 17.76 | +1.18 (+7.12%) | 3,051,019 |
| 11 Dec 2019 | USD | 16.27 | 16.625 | 16.13 | 16.58 | 16.58 | +0.39 (+2.41%) | 1,897,336 |
| 10 Dec 2019 | USD | 16.63 | 16.685 | 15.85 | 16.19 | 16.19 | -0.46 (-2.76%) | 1,851,023 |
| 9 Dec 2019 | USD | 16.65 | 16.76 | 16.235 | 16.65 | 16.65 | -0.03 (-0.18%) | 1,795,721 |
| 6 Dec 2019 | USD | 15.4 | 17.65 | 15.4 | 16.68 | 16.68 | +1.62 (+10.76%) | 5,922,155 |
| 5 Dec 2019 | USD | 15.48 | 15.49 | 14.35 | 15.06 | 15.06 | -0.37 (-2.40%) | 4,511,225 |
| 4 Dec 2019 | USD | 15.61 | 15.87 | 15.325 | 15.43 | 15.43 | +0.04 (+0.26%) | 3,238,730 |
| 3 Dec 2019 | USD | 15.38 | 15.51 | 14.93 | 15.39 | 15.39 | -0.32 (-2.04%) | 3,248,681 |
| 2 Dec 2019 | USD | 15.99 | 16.37 | 15.6 | 15.71 | 15.71 | -0.08 (-0.51%) | 1,645,103 |
| 29 Nov 2019 | USD | 16.09 | 16.155 | 15.76 | 15.79 | 15.79 | -0.35 (-2.17%) | 707,938 |
| 28 Nov 2019 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.82 | 16.21 | 15.64 | 16.14 | 16.14 | +0.38 (+2.41%) | 1,432,375 |
| 26 Nov 2019 | USD | 16.57 | 16.61 | 15.735 | 15.76 | 15.76 | -0.84 (-5.06%) | 2,088,188 |
| 25 Nov 2019 | USD | 16.13 | 16.66 | 15.985 | 16.6 | 16.6 | +0.54 (+3.36%) | 1,556,910 |
| 22 Nov 2019 | USD | 16.34 | 16.75 | 16 | 16.06 | 16.06 | -0.18 (-1.11%) | 2,296,911 |
| 21 Nov 2019 | USD | 17.15 | 17.2 | 16.2 | 16.24 | 16.24 | -0.81 (-4.75%) | 2,420,863 |
| 20 Nov 2019 | USD | 17.09 | 17.48 | 16.86 | 17.05 | 17.05 | -0.17 (-0.99%) | 1,857,841 |
| 19 Nov 2019 | USD | 16.95 | 17.36 | 16.76 | 17.22 | 17.22 | +0.24 (+1.41%) | 1,881,879 |
| 18 Nov 2019 | USD | 18.42 | 18.42 | 16.71 | 16.98 | 16.98 | -1.45 (-7.87%) | 3,229,848 |
| 15 Nov 2019 | USD | 18.69 | 19.03 | 18.37 | 18.43 | 18.43 | -0.11 (-0.59%) | 2,263,893 |
| 14 Nov 2019 | USD | 18.5 | 18.89 | 18.35 | 18.54 | 18.54 | -0.29 (-1.54%) | 2,239,987 |
| 13 Nov 2019 | USD | 19.3 | 20.17 | 18.67 | 18.83 | 18.83 | -0.88 (-4.46%) | 5,209,254 |
