| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 18.07 | 18.95 | 17.2664 | 18.91 | 18.91 | +1.05 (+5.88%) | 1,275,799 |
| 16 Dec 2019 | USD | 16.5 | 18 | 16.4977 | 17.86 | 17.86 | +1.34 (+8.11%) | 1,688,696 |
| 13 Dec 2019 | USD | 16 | 16.64 | 15.7 | 16.52 | 16.52 | +0.54 (+3.38%) | 767,107 |
| 12 Dec 2019 | USD | 15.6 | 16.2099 | 15.43 | 15.98 | 15.98 | +0.38 (+2.44%) | 616,253 |
| 11 Dec 2019 | USD | 15.65 | 15.765 | 15.21 | 15.6 | 15.6 | -0.08 (-0.51%) | 387,416 |
| 10 Dec 2019 | USD | 15.49 | 16.27 | 15.27 | 15.68 | 15.68 | +0.28 (+1.82%) | 589,391 |
| 9 Dec 2019 | USD | 15.15 | 15.5 | 14.92 | 15.4 | 15.4 | +0.19 (+1.25%) | 243,749 |
| 6 Dec 2019 | USD | 15.43 | 15.43 | 15.01 | 15.21 | 15.21 | -0.02 (-0.13%) | 281,294 |
| 5 Dec 2019 | USD | 15.24 | 15.77 | 14.93 | 15.23 | 15.23 | +0.14 (+0.93%) | 202,246 |
| 4 Dec 2019 | USD | 16.03 | 16.03 | 15.05 | 15.09 | 15.09 | -0.65 (-4.13%) | 198,790 |
| 3 Dec 2019 | USD | 15.36 | 15.92 | 15.28 | 15.74 | 15.74 | +0.16 (+1.03%) | 321,881 |
| 2 Dec 2019 | USD | 15.69 | 15.84 | 15.39 | 15.58 | 15.58 | +0.02 (+0.13%) | 299,076 |
| 29 Nov 2019 | USD | 14.97 | 15.69 | 14.97 | 15.56 | 15.56 | +0.53 (+3.53%) | 178,014 |
| 28 Nov 2019 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.64 | 15.225 | 14.56 | 15.03 | 15.03 | +0.44 (+3.02%) | 287,984 |
| 26 Nov 2019 | USD | 15.15 | 15.2572 | 14.53 | 14.59 | 14.59 | -0.6 (-3.95%) | 416,128 |
| 25 Nov 2019 | USD | 15.05 | 15.45 | 14.85 | 15.19 | 15.19 | +0.15 (+1.00%) | 205,810 |
| 22 Nov 2019 | USD | 14.81 | 15.28 | 14.7 | 15.04 | 15.04 | +0.24 (+1.62%) | 350,173 |
| 21 Nov 2019 | USD | 14.88 | 15.14 | 14.72 | 14.8 | 14.8 | -0.08 (-0.54%) | 376,798 |
| 20 Nov 2019 | USD | 14.74 | 15.22 | 14.69 | 14.88 | 14.88 | +0.02 (+0.13%) | 365,727 |
| 19 Nov 2019 | USD | 14.89 | 15.165 | 14.7 | 14.86 | 14.86 | -0.04 (-0.27%) | 437,636 |
| 18 Nov 2019 | USD | 15.54 | 15.69 | 14.65 | 14.9 | 14.9 | -0.62 (-3.99%) | 426,347 |
| 15 Nov 2019 | USD | 15.25 | 15.56 | 14.85 | 15.52 | 15.52 | +0.25 (+1.64%) | 231,913 |
| 14 Nov 2019 | USD | 15.11 | 15.44 | 14.41 | 15.27 | 15.27 | +0.11 (+0.73%) | 472,868 |
| 13 Nov 2019 | USD | 15.54 | 15.6301 | 15.11 | 15.16 | 15.16 | -0.39 (-2.51%) | 491,602 |
| 12 Nov 2019 | USD | 15.92 | 16.1 | 15.5 | 15.55 | 15.55 | -0.36 (-2.26%) | 373,125 |
| 11 Nov 2019 | USD | 16.01 | 16.2 | 15.76 | 15.91 | 15.91 | -0.19 (-1.18%) | 321,296 |
| 8 Nov 2019 | USD | 16.33 | 16.4043 | 15.975 | 16.1 | 16.1 | -0.1 (-0.62%) | 434,408 |
| 7 Nov 2019 | USD | 15.85 | 16.58 | 15.85 | 16.2 | 16.2 | +0.37 (+2.34%) | 923,710 |
| 6 Nov 2019 | USD | 15.89 | 15.99 | 15.75 | 15.83 | 15.83 | -0.07 (-0.44%) | 282,737 |
