| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 11.75 | 11.81 | 11.51 | 11.67 | 11.67 | +0.01 (+0.09%) | 1,040,706 |
| 25 Dec 2019 | USD | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 11.61 | 11.77 | 11.58 | 11.66 | 11.66 | +0.05 (+0.43%) | 514,936 |
| 23 Dec 2019 | USD | 11.77 | 11.78 | 11.57 | 11.61 | 11.61 | -0.12 (-1.02%) | 1,133,146 |
| 20 Dec 2019 | USD | 11.83 | 11.945 | 11.71 | 11.73 | 11.73 | -0.05 (-0.42%) | 2,153,718 |
| 19 Dec 2019 | USD | 11.66 | 11.89 | 11.65 | 11.78 | 11.78 | +0.13 (+1.12%) | 1,601,259 |
| 18 Dec 2019 | USD | 12 | 12.13 | 11.6 | 11.65 | 11.65 | -0.33 (-2.75%) | 1,976,422 |
| 17 Dec 2019 | USD | 12 | 12.1 | 11.58 | 11.98 | 11.98 | -0.19 (-1.56%) | 3,272,046 |
| 16 Dec 2019 | USD | 12.37 | 12.51 | 12.12 | 12.17 | 12.17 | -0.07 (-0.57%) | 2,332,677 |
| 13 Dec 2019 | USD | 12.49 | 12.75 | 12.18 | 12.24 | 12.24 | -0.25 (-2.00%) | 1,848,707 |
| 12 Dec 2019 | USD | 12.47 | 12.6 | 12.37 | 12.49 | 12.49 | +0.05 (+0.40%) | 2,333,188 |
| 11 Dec 2019 | USD | 12.41 | 12.5834 | 12.35 | 12.44 | 12.44 | +0.11 (+0.89%) | 1,834,831 |
| 10 Dec 2019 | USD | 12.55 | 12.62 | 12.21 | 12.33 | 12.33 | -0.3 (-2.38%) | 2,064,060 |
| 9 Dec 2019 | USD | 12.3 | 12.75 | 12.3 | 12.63 | 12.63 | +0.34 (+2.77%) | 2,566,647 |
| 6 Dec 2019 | USD | 12.83 | 12.97 | 12.2 | 12.29 | 12.29 | -0.34 (-2.69%) | 4,129,372 |
| 5 Dec 2019 | USD | 13.07 | 13.2 | 12.23 | 12.63 | 12.63 | -1.3 (-9.33%) | 9,929,397 |
| 4 Dec 2019 | USD | 13.94 | 14.25 | 13.82 | 13.93 | 13.93 | +0.06 (+0.43%) | 1,764,212 |
| 3 Dec 2019 | USD | 14.05 | 14.19 | 13.765 | 13.87 | 13.87 | -0.41 (-2.87%) | 2,220,047 |
| 2 Dec 2019 | USD | 14.14 | 14.545 | 14.07 | 14.28 | 14.28 | +0.19 (+1.35%) | 1,318,923 |
| 29 Nov 2019 | USD | 14.36 | 14.37 | 14 | 14.09 | 14.09 | -0.4 (-2.76%) | 487,050 |
| 28 Nov 2019 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.19 | 14.495 | 14 | 14.49 | 14.49 | +0.28 (+1.97%) | 1,362,740 |
| 26 Nov 2019 | USD | 14.08 | 14.39 | 13.91 | 14.21 | 14.21 | +0.08 (+0.57%) | 1,410,522 |
| 25 Nov 2019 | USD | 14.62 | 14.63 | 13.69 | 14.13 | 14.13 | -0.37 (-2.55%) | 2,919,232 |
| 22 Nov 2019 | USD | 14.51 | 14.76 | 14.23 | 14.5 | 14.5 | +0.07 (+0.49%) | 2,823,576 |
| 21 Nov 2019 | USD | 13.96 | 14.61 | 13.81 | 14.43 | 14.43 | +0.56 (+4.04%) | 3,698,751 |
| 20 Nov 2019 | USD | 14.44 | 14.84 | 13.86 | 13.87 | 13.87 | -0.41 (-2.87%) | 3,325,364 |
| 19 Nov 2019 | USD | 13.68 | 14.59 | 13.67 | 14.28 | 14.28 | +0.63 (+4.62%) | 4,829,156 |
| 18 Nov 2019 | USD | 13.74 | 13.85 | 13.55 | 13.65 | 13.65 | -0.18 (-1.30%) | 1,641,253 |
| 15 Nov 2019 | USD | 13.48 | 14.1 | 13.48 | 13.83 | 13.83 | +0.43 (+3.21%) | 3,164,200 |
