| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 20 | 20.09 | 19.54 | 19.92 | 19.92 | -0.07 (-0.35%) | 626,234 |
| 19 Dec 2019 | USD | 18.48 | 20.08 | 18.055 | 19.99 | 19.99 | +1.5 (+8.11%) | 422,568 |
| 18 Dec 2019 | USD | 19.1 | 19.15 | 18.2654 | 18.49 | 18.49 | -0.52 (-2.74%) | 228,026 |
| 17 Dec 2019 | USD | 18.95 | 19.1694 | 18.58 | 19.01 | 19.01 | +0.03 (+0.16%) | 219,461 |
| 16 Dec 2019 | USD | 19.12 | 19.475 | 18.9005 | 18.98 | 18.98 | +0.08 (+0.42%) | 285,955 |
| 13 Dec 2019 | USD | 18.8 | 19.27 | 18.63 | 18.9 | 18.9 | +0.17 (+0.91%) | 195,227 |
| 12 Dec 2019 | USD | 18.13 | 18.81 | 18.03 | 18.73 | 18.73 | +0.63 (+3.48%) | 257,234 |
| 11 Dec 2019 | USD | 18.23 | 18.48 | 17.88 | 18.1 | 18.1 | -0.04 (-0.22%) | 206,970 |
| 10 Dec 2019 | USD | 18.26 | 18.37 | 17.95 | 18.14 | 18.14 | -0.11 (-0.60%) | 194,528 |
| 9 Dec 2019 | USD | 18.37 | 18.95 | 17.97 | 18.25 | 18.25 | -0.01 (-0.05%) | 240,496 |
| 6 Dec 2019 | USD | 18.26 | 18.57 | 17.97 | 18.26 | 18.26 | +0.08 (+0.44%) | 317,110 |
| 5 Dec 2019 | USD | 18.01 | 18.41 | 17.95 | 18.18 | 18.18 | +0.025 (+0.14%) | 282,838 |
| 4 Dec 2019 | USD | 17.85 | 18.25 | 17.5101 | 18.155 | 18.155 | +0.43 (+2.43%) | 279,336 |
| 3 Dec 2019 | USD | 16.85 | 18.07 | 16.85 | 17.725 | 17.725 | +0.785 (+4.63%) | 387,689 |
| 2 Dec 2019 | USD | 17.89 | 17.89 | 16.9 | 16.94 | 16.94 | -0.85 (-4.78%) | 244,552 |
| 29 Nov 2019 | USD | 17.64 | 17.99 | 17.5 | 17.79 | 17.79 | +0.125 (+0.71%) | 116,601 |
| 28 Nov 2019 | USD | 17.665 | 17.665 | 17.665 | 17.665 | 17.665 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.24 | 17.71 | 17.11 | 17.665 | 17.665 | +0.385 (+2.23%) | 265,712 |
| 26 Nov 2019 | USD | 18.02 | 18.02 | 17.24 | 17.28 | 17.28 | -0.72 (-4%) | 271,210 |
| 25 Nov 2019 | USD | 17.99 | 18.22 | 17.56 | 18 | 18 | +0.11 (+0.61%) | 461,881 |
| 22 Nov 2019 | USD | 17.1 | 18.01 | 17.02 | 17.89 | 17.89 | +0.91 (+5.36%) | 458,647 |
| 21 Nov 2019 | USD | 16.7 | 17.04 | 16.5 | 16.98 | 16.98 | +0.33 (+1.98%) | 295,414 |
| 20 Nov 2019 | USD | 15.89 | 16.84 | 15.89 | 16.65 | 16.65 | +0.68 (+4.26%) | 682,825 |
| 19 Nov 2019 | USD | 15.4 | 16.01 | 15.07 | 15.97 | 15.97 | +0.72 (+4.72%) | 449,711 |
| 18 Nov 2019 | USD | 15.08 | 15.38 | 14.77 | 15.25 | 15.25 | +0.11 (+0.73%) | 251,886 |
| 15 Nov 2019 | USD | 14.9 | 15.35 | 14.9 | 15.14 | 15.14 | +0.14 (+0.93%) | 230,482 |
| 14 Nov 2019 | USD | 15.13 | 15.37 | 14.75 | 15 | 15 | -0.15 (-0.99%) | 226,003 |
| 13 Nov 2019 | USD | 14.88 | 15.28 | 14.5142 | 15.15 | 15.15 | +0.13 (+0.87%) | 122,830 |
| 12 Nov 2019 | USD | 14.92 | 15.47 | 14.835 | 15.02 | 15.02 | +0.17 (+1.14%) | 221,993 |
| 11 Nov 2019 | USD | 14.73 | 15.14 | 14.66 | 14.85 | 14.85 | +0.03 (+0.20%) | 285,182 |
