| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | USD | 15.13 | 15.28 | 13.91 | 14.23 | 14.23 | -0.86 (-5.70%) | 840,106 |
| 7 Nov 2019 | USD | 14.49 | 15.38 | 13.75 | 15.09 | 15.09 | +1.09 (+7.79%) | 2,592,903 |
| 6 Nov 2019 | USD | 15.61 | 15.69 | 13.94 | 14 | 14 | -1.59 (-10.20%) | 559,461 |
| 5 Nov 2019 | USD | 15.21 | 15.79 | 15.12 | 15.59 | 15.59 | +0.22 (+1.43%) | 301,027 |
| 4 Nov 2019 | USD | 16.49 | 16.87 | 14.81 | 15.37 | 15.37 | -0.57 (-3.58%) | 1,297,417 |
| 1 Nov 2019 | USD | 16.01 | 16.25 | 14.9001 | 15.94 | 15.94 | -0.01 (-0.06%) | 467,483 |
| 31 Oct 2019 | USD | 16.94 | 17.24 | 15.81 | 15.95 | 15.95 | -1 (-5.90%) | 280,658 |
| 30 Oct 2019 | USD | 17.06 | 17.387 | 16.7 | 16.95 | 16.95 | -0.11 (-0.64%) | 162,086 |
| 29 Oct 2019 | USD | 17.5 | 17.68 | 16.55 | 17.06 | 17.06 | -0.31 (-1.78%) | 221,292 |
| 28 Oct 2019 | USD | 16.67 | 17.5 | 16.39 | 17.37 | 17.37 | +0.68 (+4.07%) | 381,641 |
| 25 Oct 2019 | USD | 16.25 | 16.85 | 16.18 | 16.69 | 16.69 | +0.07 (+0.42%) | 215,536 |
| 24 Oct 2019 | USD | 16.78 | 16.85 | 16.31 | 16.62 | 16.62 | -0.03 (-0.18%) | 145,839 |
| 23 Oct 2019 | USD | 16.07 | 16.75 | 16.07 | 16.65 | 16.65 | +0.42 (+2.59%) | 270,699 |
| 22 Oct 2019 | USD | 16.2 | 16.7154 | 15.74 | 16.23 | 16.23 | 0.0 (0.0%) | 169,439 |
| 21 Oct 2019 | USD | 15.3 | 16.31 | 15.13 | 16.23 | 16.23 | +1.03 (+6.78%) | 306,518 |
| 18 Oct 2019 | USD | 14.88 | 15.35 | 14.75 | 15.2 | 15.2 | +0.2 (+1.33%) | 172,244 |
| 17 Oct 2019 | USD | 14.88 | 15.43 | 14.8 | 15 | 15 | +0.15 (+1.01%) | 127,437 |
| 16 Oct 2019 | USD | 14.98 | 15.24 | 14.74 | 14.85 | 14.85 | -0.11 (-0.74%) | 189,763 |
| 15 Oct 2019 | USD | 14.32 | 15.35 | 14.32 | 14.96 | 14.96 | +0.63 (+4.40%) | 295,686 |
| 14 Oct 2019 | USD | 14.04 | 14.48 | 13.95 | 14.33 | 14.33 | +0.32 (+2.28%) | 156,180 |
| 11 Oct 2019 | USD | 14.2 | 14.55 | 13.95 | 14.01 | 14.01 | -0.08 (-0.57%) | 179,207 |
| 10 Oct 2019 | USD | 14.18 | 14.48 | 14 | 14.09 | 14.09 | -0.07 (-0.49%) | 254,031 |
| 9 Oct 2019 | USD | 14.28 | 14.38 | 13.89 | 14.16 | 14.16 | 0.0 (0.0%) | 143,530 |
| 8 Oct 2019 | USD | 14.15 | 14.54 | 13.75 | 14.16 | 14.16 | +0.02 (+0.14%) | 241,800 |
| 7 Oct 2019 | USD | 14.9 | 15.01 | 14.05 | 14.14 | 14.14 | -0.87 (-5.80%) | 501,841 |
| 4 Oct 2019 | USD | 15.22 | 15.2585 | 14.58 | 15.01 | 15.01 | -0.22 (-1.44%) | 284,495 |
| 3 Oct 2019 | USD | 15.52 | 15.81 | 14.9 | 15.23 | 15.23 | -0.28 (-1.81%) | 253,840 |
| 2 Oct 2019 | USD | 15.1 | 15.5916 | 14.8 | 15.51 | 15.51 | +0.41 (+2.72%) | 317,754 |
| 1 Oct 2019 | USD | 16.03 | 16.22 | 15.05 | 15.1 | 15.1 | -0.52 (-3.33%) | 305,955 |
| 30 Sep 2019 | USD | 15.56 | 16.23 | 15.28 | 15.62 | 15.62 | +0.24 (+1.56%) | 257,187 |
