| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | USD | 17.8 | 18.28 | 17.11 | 17.94 | 17.94 | +0.21 (+1.18%) | 750,704 |
| 29 Nov 2019 | USD | 17.81 | 18.05 | 17.49 | 17.73 | 17.73 | -0.18 (-1.01%) | 815,287 |
| 28 Nov 2019 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.15 | 18.37 | 17.68 | 17.91 | 17.91 | -0.13 (-0.72%) | 503,211 |
| 26 Nov 2019 | USD | 17.73 | 18.215 | 17.5631 | 18.04 | 18.04 | +0.3 (+1.69%) | 716,386 |
| 25 Nov 2019 | USD | 17.11 | 17.9606 | 17.11 | 17.74 | 17.74 | +0.93 (+5.53%) | 1,017,122 |
| 22 Nov 2019 | USD | 16.96 | 17 | 16.64 | 16.81 | 16.81 | -0.03 (-0.18%) | 428,755 |
| 21 Nov 2019 | USD | 16.56 | 17 | 16.16 | 16.84 | 16.84 | +0.34 (+2.06%) | 429,003 |
| 20 Nov 2019 | USD | 16.27 | 16.76 | 16.27 | 16.5 | 16.5 | +0.06 (+0.36%) | 495,357 |
| 19 Nov 2019 | USD | 16.23 | 16.79 | 16.08 | 16.44 | 16.44 | +0.33 (+2.05%) | 530,389 |
| 18 Nov 2019 | USD | 16.11 | 16.44 | 16.03 | 16.11 | 16.11 | +0.02 (+0.12%) | 659,037 |
| 15 Nov 2019 | USD | 16.1 | 16.15 | 15.85 | 16.09 | 16.09 | +0.11 (+0.69%) | 477,433 |
| 14 Nov 2019 | USD | 16.01 | 16.3 | 15.81 | 15.98 | 15.98 | -0.06 (-0.37%) | 618,142 |
| 13 Nov 2019 | USD | 15.84 | 16.21 | 15.7 | 16.04 | 16.04 | +0.08 (+0.50%) | 331,080 |
| 12 Nov 2019 | USD | 16.1 | 16.23 | 15.85 | 15.96 | 15.96 | -0.18 (-1.12%) | 401,538 |
| 11 Nov 2019 | USD | 16.28 | 16.55 | 16.1 | 16.14 | 16.14 | -0.29 (-1.77%) | 417,223 |
| 8 Nov 2019 | USD | 16.25 | 16.96 | 14.625 | 16.43 | 16.43 | -0.69 (-4.03%) | 1,132,401 |
| 7 Nov 2019 | USD | 16.78 | 17.18 | 16.46 | 17.12 | 17.12 | +0.43 (+2.58%) | 954,345 |
| 6 Nov 2019 | USD | 17.18 | 17.19 | 16.57 | 16.69 | 16.69 | -0.5 (-2.91%) | 653,033 |
| 5 Nov 2019 | USD | 17.63 | 17.74 | 16.882 | 17.19 | 17.19 | -0.4 (-2.27%) | 765,547 |
| 4 Nov 2019 | USD | 17.5 | 17.82 | 17.17 | 17.59 | 17.59 | +0.19 (+1.09%) | 647,869 |
| 1 Nov 2019 | USD | 17.22 | 17.44 | 16.8 | 17.4 | 17.4 | +0.23 (+1.34%) | 672,424 |
| 31 Oct 2019 | USD | 16.6 | 17.25 | 16.6 | 17.17 | 17.17 | +0.71 (+4.31%) | 746,576 |
| 30 Oct 2019 | USD | 15.9 | 16.48 | 15.68 | 16.46 | 16.46 | +0.56 (+3.52%) | 439,472 |
| 29 Oct 2019 | USD | 16.03 | 16.1038 | 15.61 | 15.9 | 15.9 | -0.11 (-0.69%) | 306,956 |
| 28 Oct 2019 | USD | 15.44 | 16.09 | 15.4 | 16.01 | 16.01 | +0.655 (+4.27%) | 909,212 |
| 25 Oct 2019 | USD | 15.42 | 15.75 | 15.11 | 15.355 | 15.355 | -0.145 (-0.94%) | 461,930 |
| 24 Oct 2019 | USD | 15.19 | 15.66 | 15 | 15.5 | 15.5 | +0.31 (+2.04%) | 384,355 |
| 23 Oct 2019 | USD | 14.68 | 15.4 | 14.51 | 15.19 | 15.19 | +0.455 (+3.09%) | 381,562 |
| 22 Oct 2019 | USD | 15.16 | 15.4 | 14.67 | 14.735 | 14.735 | -0.255 (-1.70%) | 622,744 |
