| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | USD | 14.27 | 14.49 | 14.17 | 14.22 | 14.22 | +0.02 (+0.14%) | 150,310 |
| 4 Dec 2019 | USD | 14.17 | 14.31 | 14.14 | 14.2 | 14.2 | +0.14 (+1.00%) | 124,642 |
| 3 Dec 2019 | USD | 13.81 | 14.11 | 13.75 | 14.06 | 14.06 | +0.08 (+0.57%) | 86,792 |
| 2 Dec 2019 | USD | 14.19 | 14.19 | 13.83 | 13.98 | 13.98 | -0.19 (-1.34%) | 89,764 |
| 29 Nov 2019 | USD | 14.2 | 14.32 | 14.17 | 14.17 | 14.17 | -0.08 (-0.56%) | 74,728 |
| 28 Nov 2019 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.34 | 14.39 | 14.2 | 14.25 | 14.25 | -0.01 (-0.07%) | 67,105 |
| 26 Nov 2019 | USD | 14.29 | 14.46 | 14.26 | 14.26 | 14.26 | -0.035 (-0.24%) | 204,320 |
| 25 Nov 2019 | USD | 13.96 | 14.37 | 13.92 | 14.295 | 14.295 | +0.375 (+2.69%) | 94,045 |
| 22 Nov 2019 | USD | 14.04 | 14.115 | 13.88 | 13.92 | 13.92 | -0.09 (-0.64%) | 63,059 |
| 21 Nov 2019 | USD | 14.24 | 14.24 | 14 | 14.01 | 14.01 | -0.24 (-1.68%) | 81,833 |
| 20 Nov 2019 | USD | 14.44 | 14.51 | 14.17 | 14.25 | 14.25 | -0.29 (-1.99%) | 97,781 |
| 19 Nov 2019 | USD | 14.76 | 14.85 | 14.53 | 14.54 | 14.54 | -0.16 (-1.09%) | 69,889 |
| 18 Nov 2019 | USD | 14.82 | 14.82 | 14.685 | 14.7 | 14.7 | -0.125 (-0.84%) | 131,207 |
| 15 Nov 2019 | USD | 15.17 | 15.17 | 14.77 | 14.825 | 14.825 | -0.205 (-1.36%) | 1,245,348 |
| 14 Nov 2019 | USD | 15.13 | 15.2 | 14.99 | 15.03 | 15.03 | -0.08 (-0.53%) | 133,224 |
| 13 Nov 2019 | USD | 15.26 | 15.27 | 15.01 | 15.11 | 15.11 | -0.26 (-1.69%) | 138,511 |
| 12 Nov 2019 | USD | 15.46 | 15.55 | 15.27 | 15.37 | 15.37 | -0.05 (-0.32%) | 117,426 |
| 11 Nov 2019 | USD | 15.45 | 15.605 | 15.32 | 15.42 | 15.42 | -0.125 (-0.80%) | 166,485 |
| 8 Nov 2019 | USD | 15.39 | 15.6 | 15.2 | 15.545 | 15.545 | +0.195 (+1.27%) | 187,072 |
| 7 Nov 2019 | USD | 15.45 | 15.49 | 15.21 | 15.35 | 15.35 | -0.12 (-0.78%) | 191,203 |
| 6 Nov 2019 | USD | 15.62 | 15.64 | 15.3 | 15.47 | 15.47 | -0.08 (-0.51%) | 180,449 |
| 5 Nov 2019 | USD | 15.8 | 16.25 | 15.37 | 15.55 | 15.55 | +0.04 (+0.26%) | 294,107 |
| 4 Nov 2019 | USD | 15.23 | 15.72 | 15.23 | 15.51 | 15.51 | +0.415 (+2.75%) | 246,040 |
| 1 Nov 2019 | USD | 15.03 | 15.26 | 14.94 | 15.095 | 15.095 | +0.185 (+1.24%) | 216,434 |
| 31 Oct 2019 | USD | 14.87 | 14.95 | 14.79 | 14.91 | 14.91 | +0.03 (+0.20%) | 68,210 |
| 30 Oct 2019 | USD | 14.88 | 14.94 | 14.78 | 14.88 | 14.88 | +0.02 (+0.13%) | 50,100 |
| 29 Oct 2019 | USD | 15.07 | 15.1 | 14.81 | 14.86 | 14.86 | -0.2 (-1.33%) | 70,495 |
| 28 Oct 2019 | USD | 14.97 | 15.14 | 14.9425 | 15.06 | 15.06 | +0.21 (+1.41%) | 107,986 |
| 25 Oct 2019 | USD | 14.43 | 14.89 | 14.38 | 14.85 | 14.85 | +0.47 (+3.27%) | 162,912 |
