| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 9.3 | 9.54 | 9.27 | 9.49 | 9.49 | +0.25 (+2.71%) | 2,631,561 |
| 5 Dec 2019 | USD | 9.59 | 9.65 | 9.2 | 9.24 | 9.24 | -0.26 (-2.74%) | 5,001,398 |
| 4 Dec 2019 | USD | 9.58 | 9.72 | 9.48 | 9.5 | 9.5 | 0.0 (0.0%) | 2,295,021 |
| 3 Dec 2019 | USD | 9.4 | 9.59 | 9.17 | 9.5 | 9.5 | -0.03 (-0.31%) | 2,789,786 |
| 2 Dec 2019 | USD | 10.01 | 10.11 | 9.46 | 9.53 | 9.53 | -0.44 (-4.41%) | 2,451,847 |
| 29 Nov 2019 | USD | 9.95 | 10.11 | 9.87 | 9.97 | 9.97 | -0.03 (-0.30%) | 1,125,440 |
| 28 Nov 2019 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 9.87 | 10.025 | 9.705 | 10 | 10 | +0.13 (+1.32%) | 1,692,137 |
| 26 Nov 2019 | USD | 10.29 | 10.29 | 9.85 | 9.87 | 9.87 | -0.44 (-4.27%) | 2,800,925 |
| 25 Nov 2019 | USD | 10.1 | 10.37 | 9.92 | 10.31 | 10.31 | +0.44 (+4.46%) | 2,428,833 |
| 22 Nov 2019 | USD | 9.82 | 10.03 | 9.71 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,107,519 |
| 21 Nov 2019 | USD | 9.71 | 9.95 | 9.54 | 9.82 | 9.82 | +0.14 (+1.45%) | 2,171,880 |
| 20 Nov 2019 | USD | 9.84 | 9.93 | 9.585 | 9.68 | 9.68 | -0.16 (-1.63%) | 4,336,796 |
| 19 Nov 2019 | USD | 10.1 | 10.14 | 9.8 | 9.84 | 9.84 | -0.32 (-3.15%) | 3,736,089 |
| 18 Nov 2019 | USD | 10.79 | 10.83 | 10.11 | 10.16 | 10.16 | -0.67 (-6.19%) | 3,076,581 |
| 15 Nov 2019 | USD | 10.75 | 10.925 | 10.585 | 10.83 | 10.83 | +0.12 (+1.12%) | 3,083,472 |
| 14 Nov 2019 | USD | 10.87 | 11.2361 | 10.67 | 10.71 | 10.71 | -0.21 (-1.92%) | 2,526,765 |
| 13 Nov 2019 | USD | 11.05 | 11.18 | 10.85 | 10.92 | 10.92 | -0.2 (-1.80%) | 2,625,379 |
| 12 Nov 2019 | USD | 11.31 | 11.48 | 11.09 | 11.12 | 11.12 | -0.63 (-5.36%) | 5,169,859 |
| 11 Nov 2019 | USD | 12.3 | 12.38 | 11.69 | 11.75 | 11.75 | -0.55 (-4.47%) | 4,230,707 |
| 8 Nov 2019 | USD | 12.19 | 12.31 | 11.53 | 12.3 | 12.3 | -0.01 (-0.08%) | 5,522,529 |
| 7 Nov 2019 | USD | 12.95 | 13.17 | 12.21 | 12.31 | 12.31 | -0.57 (-4.43%) | 4,269,867 |
| 6 Nov 2019 | USD | 13.11 | 13.2 | 12.64 | 12.88 | 12.88 | -0.04 (-0.31%) | 3,319,200 |
| 5 Nov 2019 | USD | 14.49 | 14.5 | 12.86 | 12.92 | 12.92 | -1.58 (-10.90%) | 5,174,638 |
| 4 Nov 2019 | USD | 14.3 | 14.65 | 14.27 | 14.5 | 14.5 | +0.35 (+2.47%) | 2,490,073 |
| 1 Nov 2019 | USD | 13.97 | 14.19 | 13.89 | 14.15 | 14.15 | +0.23 (+1.65%) | 1,427,515 |
| 31 Oct 2019 | USD | 14.1 | 14.13 | 13.52 | 13.92 | 13.92 | -0.24 (-1.69%) | 3,884,753 |
| 30 Oct 2019 | USD | 14.31 | 14.39 | 13.99 | 14.16 | 14.16 | -0.18 (-1.26%) | 2,394,242 |
| 29 Oct 2019 | USD | 14.36 | 14.54 | 14.16 | 14.34 | 14.34 | -0.07 (-0.49%) | 2,313,717 |
| 28 Oct 2019 | USD | 14.75 | 15 | 14.38 | 14.41 | 14.41 | -0.29 (-1.97%) | 2,594,298 |
