| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 15.65 | 15.92 | 15.55 | 15.65 | 15.65 | -0.01 (-0.06%) | 783,709 |
| 6 Jan 2020 | USD | 15.59 | 15.74 | 15.31 | 15.66 | 15.66 | -0.08 (-0.51%) | 1,304,123 |
| 3 Jan 2020 | USD | 15.66 | 15.96 | 15.52 | 15.74 | 15.74 | -0.28 (-1.75%) | 935,499 |
| 2 Jan 2020 | USD | 16.48 | 16.68 | 15.89 | 16.02 | 16.02 | -0.37 (-2.26%) | 791,101 |
| 31 Dec 2019 | USD | 16.15 | 16.73 | 16.01 | 16.39 | 16.39 | +0.23 (+1.42%) | 1,328,975 |
| 30 Dec 2019 | USD | 16.02 | 16.28 | 15.8 | 16.16 | 16.16 | +0.165 (+1.03%) | 546,054 |
| 27 Dec 2019 | USD | 15.87 | 16.3808 | 15.76 | 15.995 | 15.995 | +0.335 (+2.14%) | 1,333,608 |
| 26 Dec 2019 | USD | 15.64 | 15.88 | 15.51 | 15.66 | 15.66 | +0.02 (+0.13%) | 416,123 |
| 25 Dec 2019 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.72 | 15.73 | 15.45 | 15.64 | 15.64 | 0.0 (0.0%) | 184,292 |
| 23 Dec 2019 | USD | 15.21 | 15.73 | 15.21 | 15.64 | 15.64 | +0.49 (+3.23%) | 1,092,322 |
| 20 Dec 2019 | USD | 14.98 | 15.26 | 14.75 | 15.15 | 15.15 | +0.46 (+3.13%) | 1,670,993 |
| 19 Dec 2019 | USD | 14.75 | 15.125 | 14.63 | 14.69 | 14.69 | -0.09 (-0.61%) | 932,070 |
| 18 Dec 2019 | USD | 14.17 | 15.09 | 14.14 | 14.78 | 14.78 | +0.58 (+4.08%) | 2,322,384 |
| 17 Dec 2019 | USD | 13.7 | 14.46 | 13.62 | 14.2 | 14.2 | +0.54 (+3.95%) | 1,365,291 |
| 16 Dec 2019 | USD | 13.76 | 13.9 | 13.59 | 13.66 | 13.66 | -0.01 (-0.07%) | 1,049,146 |
| 13 Dec 2019 | USD | 13.89 | 13.99 | 13.6 | 13.67 | 13.67 | -0.31 (-2.22%) | 717,694 |
| 12 Dec 2019 | USD | 14.04 | 14.22 | 13.81 | 13.98 | 13.98 | -0.09 (-0.64%) | 809,621 |
| 11 Dec 2019 | USD | 13.85 | 14.235 | 13.75 | 14.07 | 14.07 | +0.16 (+1.15%) | 701,693 |
| 10 Dec 2019 | USD | 13.99 | 14.18 | 13.69 | 13.91 | 13.91 | -0.14 (-1.00%) | 1,238,287 |
| 9 Dec 2019 | USD | 13.91 | 14.115 | 13.83 | 14.05 | 14.05 | +0.01 (+0.07%) | 2,427,541 |
| 6 Dec 2019 | USD | 13.18 | 14.2 | 13.07 | 14.04 | 14.04 | +0.84 (+6.36%) | 1,298,111 |
| 5 Dec 2019 | USD | 13.2 | 13.43 | 13.09 | 13.2 | 13.2 | +0.04 (+0.30%) | 1,303,204 |
| 4 Dec 2019 | USD | 13.29 | 13.48 | 13.04 | 13.16 | 13.16 | -0.14 (-1.05%) | 971,124 |
| 3 Dec 2019 | USD | 13.25 | 13.43 | 13.21 | 13.3 | 13.3 | -0.08 (-0.60%) | 1,112,932 |
| 2 Dec 2019 | USD | 13.33 | 13.665 | 13.33 | 13.38 | 13.38 | 0.0 (0.0%) | 790,339 |
| 29 Nov 2019 | USD | 13.58 | 13.72 | 13.295 | 13.38 | 13.38 | -0.24 (-1.76%) | 743,246 |
| 28 Nov 2019 | USD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 13.48 | 13.7 | 13.25 | 13.62 | 13.62 | +0.18 (+1.34%) | 624,061 |
| 26 Nov 2019 | USD | 13.11 | 13.74 | 13.01 | 13.44 | 13.44 | +0.34 (+2.60%) | 2,028,711 |
