| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 12.5 | 12.6101 | 12.23 | 12.34 | 12.34 | -0.09 (-0.72%) | 759,693 |
| 19 Dec 2019 | USD | 12.02 | 12.48 | 11.91 | 12.43 | 12.43 | +0.42 (+3.50%) | 475,050 |
| 18 Dec 2019 | USD | 12.06 | 12.31 | 11.8828 | 12.01 | 12.01 | -0.13 (-1.07%) | 421,177 |
| 17 Dec 2019 | USD | 12.04 | 12.43 | 11.95 | 12.14 | 12.14 | -0.31 (-2.49%) | 494,118 |
| 16 Dec 2019 | USD | 12.12 | 12.66 | 12.1 | 12.45 | 12.45 | +0.35 (+2.89%) | 408,219 |
| 13 Dec 2019 | USD | 12.4 | 12.8037 | 11.99 | 12.1 | 12.1 | -0.28 (-2.26%) | 516,167 |
| 12 Dec 2019 | USD | 12.06 | 12.55 | 12.02 | 12.38 | 12.38 | +0.36 (+3.00%) | 510,235 |
| 11 Dec 2019 | USD | 11.79 | 12.41 | 11.61 | 12.02 | 12.02 | +0.13 (+1.09%) | 842,227 |
| 10 Dec 2019 | USD | 12.15 | 12.48 | 11.86 | 11.89 | 11.89 | -0.31 (-2.54%) | 597,859 |
| 9 Dec 2019 | USD | 12.48 | 12.7 | 12.19 | 12.2 | 12.2 | -0.3 (-2.40%) | 330,431 |
| 6 Dec 2019 | USD | 12.52 | 12.75 | 12.31 | 12.5 | 12.5 | -0.005 (-0.04%) | 338,012 |
| 5 Dec 2019 | USD | 12.87 | 12.9802 | 12.5 | 12.505 | 12.505 | -0.195 (-1.54%) | 428,949 |
| 4 Dec 2019 | USD | 13.84 | 13.84 | 12.33 | 12.7 | 12.7 | -1.08 (-7.84%) | 1,543,216 |
| 3 Dec 2019 | USD | 13.64 | 13.92 | 13.51 | 13.78 | 13.78 | -0.14 (-1.01%) | 397,408 |
| 2 Dec 2019 | USD | 14 | 14.1999 | 13.75 | 13.92 | 13.92 | -0.07 (-0.50%) | 505,126 |
| 29 Nov 2019 | USD | 13.86 | 14.35 | 13.76 | 13.99 | 13.99 | +0.06 (+0.43%) | 204,750 |
| 28 Nov 2019 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.2 | 14.47 | 13.85 | 13.93 | 13.93 | -0.06 (-0.43%) | 477,203 |
| 26 Nov 2019 | USD | 14.38 | 14.64 | 13.78 | 13.99 | 13.99 | -0.21 (-1.48%) | 558,935 |
| 25 Nov 2019 | USD | 13.86 | 14.635 | 13.8 | 14.2 | 14.2 | +0.25 (+1.79%) | 353,557 |
| 22 Nov 2019 | USD | 13.9 | 14.05 | 13.58 | 13.95 | 13.95 | -0.02 (-0.14%) | 410,328 |
| 21 Nov 2019 | USD | 14.03 | 14.05 | 13.75 | 13.97 | 13.97 | -0.17 (-1.20%) | 424,428 |
| 20 Nov 2019 | USD | 13.82 | 14.24 | 13.66 | 14.14 | 14.14 | +0.205 (+1.47%) | 880,772 |
| 19 Nov 2019 | USD | 13.53 | 14.31 | 13.51 | 13.935 | 13.935 | +0.385 (+2.84%) | 436,620 |
| 18 Nov 2019 | USD | 14.05 | 14.1615 | 13.45 | 13.55 | 13.55 | -0.5 (-3.56%) | 516,888 |
| 15 Nov 2019 | USD | 13.97 | 14.33 | 13.78 | 14.05 | 14.05 | +0.02 (+0.14%) | 713,647 |
| 14 Nov 2019 | USD | 14.4 | 14.67 | 13.91 | 14.03 | 14.03 | -0.42 (-2.91%) | 515,899 |
| 13 Nov 2019 | USD | 14.7 | 14.9 | 14.18 | 14.45 | 14.45 | -0.37 (-2.50%) | 715,414 |
| 12 Nov 2019 | USD | 14.45 | 15.1 | 14.2725 | 14.82 | 14.82 | +0.24 (+1.65%) | 779,731 |
| 11 Nov 2019 | USD | 14 | 14.9 | 13.92 | 14.58 | 14.58 | +0.35 (+2.46%) | 622,028 |
