| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 13.79 | 13.87 | 13.74 | 13.78 | 13.78 | -0.09 (-0.65%) | 1,383,640 |
| 19 Dec 2019 | USD | 13.78 | 13.92 | 13.76 | 13.87 | 13.87 | +0.08 (+0.58%) | 1,029,798 |
| 18 Dec 2019 | USD | 13.72 | 13.88 | 13.7 | 13.79 | 13.79 | +0.06 (+0.44%) | 964,120 |
| 17 Dec 2019 | USD | 13.76 | 13.79 | 13.655 | 13.73 | 13.73 | -0.03 (-0.22%) | 973,297 |
| 16 Dec 2019 | USD | 13.82 | 13.85 | 13.6 | 13.76 | 13.76 | +0.09 (+0.66%) | 1,571,352 |
| 13 Dec 2019 | USD | 13.63 | 13.71 | 13.53 | 13.67 | 13.67 | +0.03 (+0.22%) | 1,215,824 |
| 12 Dec 2019 | USD | 13.83 | 13.905 | 13.61 | 13.64 | 13.64 | -0.18 (-1.30%) | 796,087 |
| 11 Dec 2019 | USD | 14.11 | 14.11 | 13.82 | 13.82 | 13.82 | -0.23 (-1.64%) | 832,161 |
| 10 Dec 2019 | USD | 14.1 | 14.16 | 14.015 | 14.05 | 14.05 | -0.01 (-0.07%) | 1,168,540 |
| 9 Dec 2019 | USD | 13.96 | 14.07 | 13.915 | 14.06 | 14.06 | +0.14 (+1.01%) | 1,573,833 |
| 6 Dec 2019 | USD | 13.9 | 14.04 | 13.89 | 13.92 | 13.92 | +0.04 (+0.29%) | 1,128,860 |
| 5 Dec 2019 | USD | 13.94 | 13.975 | 13.79 | 13.88 | 13.88 | -0.07 (-0.50%) | 621,475 |
| 4 Dec 2019 | USD | 13.87 | 14.02 | 13.84 | 13.95 | 13.95 | +0.06 (+0.43%) | 1,092,271 |
| 3 Dec 2019 | USD | 13.69 | 13.92 | 13.69 | 13.89 | 13.89 | +0.12 (+0.87%) | 1,334,895 |
| 2 Dec 2019 | USD | 13.99 | 13.99 | 13.75 | 13.77 | 13.77 | -0.19 (-1.36%) | 633,415 |
| 29 Nov 2019 | USD | 13.97 | 14.08 | 13.93 | 13.96 | 13.96 | +0.03 (+0.22%) | 663,582 |
| 28 Nov 2019 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 13.68 | 13.97 | 13.66 | 13.93 | 13.93 | +0.24 (+1.75%) | 1,361,135 |
| 26 Nov 2019 | USD | 13.7 | 13.83 | 13.62 | 13.69 | 13.69 | -0.01 (-0.07%) | 1,470,441 |
| 25 Nov 2019 | USD | 13.83 | 13.885 | 13.5 | 13.7 | 13.7 | -0.12 (-0.87%) | 2,556,088 |
| 22 Nov 2019 | USD | 13.92 | 13.95 | 13.79 | 13.82 | 13.82 | -0.07 (-0.50%) | 711,350 |
| 21 Nov 2019 | USD | 13.83 | 13.9 | 13.66 | 13.89 | 13.89 | +0.06 (+0.43%) | 1,046,581 |
| 20 Nov 2019 | USD | 14.12 | 14.175 | 13.76 | 13.83 | 13.83 | -0.32 (-2.26%) | 2,785,385 |
| 19 Nov 2019 | USD | 14.23 | 14.25 | 14.03 | 14.15 | 14.15 | -0.07 (-0.49%) | 687,600 |
| 18 Nov 2019 | USD | 14.38 | 14.395 | 14.2 | 14.22 | 14.22 | -0.12 (-0.84%) | 649,620 |
| 15 Nov 2019 | USD | 14.3 | 14.39 | 14.26 | 14.34 | 14.34 | +0.08 (+0.56%) | 521,787 |
| 14 Nov 2019 | USD | 14.16 | 14.31 | 14.16 | 14.26 | 14.26 | +0.12 (+0.85%) | 711,474 |
| 13 Nov 2019 | USD | 14.1 | 14.255 | 14.055 | 14.14 | 14.14 | +0.04 (+0.28%) | 593,109 |
| 12 Nov 2019 | USD | 14.49 | 14.53 | 14.1 | 14.1 | 14.1 | -0.37 (-2.56%) | 692,046 |
| 11 Nov 2019 | USD | 14.45 | 14.59 | 14.43 | 14.47 | 14.47 | -0.01 (-0.07%) | 842,080 |
