| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 20.77 | 21.28 | 20.58 | 20.69 | 20.69 | +0.04 (+0.19%) | 1,115,989 |
| 17 Dec 2019 | USD | 20.4 | 20.71 | 19.91 | 20.65 | 20.65 | +0.25 (+1.23%) | 841,821 |
| 16 Dec 2019 | USD | 20.6 | 20.84 | 20.27 | 20.4 | 20.4 | -0.09 (-0.44%) | 1,302,738 |
| 13 Dec 2019 | USD | 19.75 | 20.59 | 19.55 | 20.49 | 20.49 | +0.69 (+3.48%) | 2,675,888 |
| 12 Dec 2019 | USD | 20.01 | 20.04 | 19.41 | 19.8 | 19.8 | -0.21 (-1.05%) | 2,524,064 |
| 11 Dec 2019 | USD | 20 | 20.43 | 19.92 | 20.01 | 20.01 | +0.09 (+0.45%) | 1,407,672 |
| 10 Dec 2019 | USD | 19.69 | 19.99 | 19.35 | 19.92 | 19.92 | +0.23 (+1.17%) | 1,254,553 |
| 9 Dec 2019 | USD | 19.95 | 20.59 | 19.53 | 19.69 | 19.69 | +0.06 (+0.31%) | 2,009,639 |
| 6 Dec 2019 | USD | 19.04 | 19.8 | 19.04 | 19.63 | 19.63 | +0.59 (+3.10%) | 1,625,726 |
| 5 Dec 2019 | USD | 18.72 | 19.83 | 18.68 | 19.04 | 19.04 | +0.47 (+2.53%) | 3,915,660 |
| 4 Dec 2019 | USD | 18.31 | 18.64 | 17.7447 | 18.57 | 18.57 | +0.4 (+2.20%) | 1,266,013 |
| 3 Dec 2019 | USD | 18.04 | 18.8 | 17.8219 | 18.17 | 18.17 | 0.0 (0.0%) | 3,015,798 |
| 2 Dec 2019 | USD | 17.74 | 18.86 | 17.58 | 18.17 | 18.17 | +0.58 (+3.30%) | 1,574,232 |
| 29 Nov 2019 | USD | 17.39 | 18.25 | 17.15 | 17.59 | 17.59 | +0.01 (+0.06%) | 778,297 |
| 28 Nov 2019 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.47 | 18.55 | 17.25 | 17.58 | 17.58 | -0.75 (-4.09%) | 2,985,443 |
| 26 Nov 2019 | USD | 18.93 | 19.01 | 17.88 | 18.33 | 18.33 | -0.62 (-3.27%) | 1,148,869 |
| 25 Nov 2019 | USD | 18.31 | 19.3 | 18 | 18.95 | 18.95 | +0.38 (+2.05%) | 1,723,230 |
| 22 Nov 2019 | USD | 15.85 | 19.29 | 15.85 | 18.57 | 18.57 | +2.37 (+14.63%) | 3,734,823 |
| 21 Nov 2019 | USD | 14.8 | 16.67 | 14.8 | 16.2 | 16.2 | +1.63 (+11.19%) | 12,757,384 |
| 20 Nov 2019 | USD | 15.3 | 15.68 | 14.21 | 14.57 | 14.57 | -0.93 (-6%) | 1,436,386 |
| 19 Nov 2019 | USD | 16.1 | 16.85 | 15.2 | 15.5 | 15.5 | -1.25 (-7.46%) | 1,467,341 |
| 18 Nov 2019 | USD | 14.93 | 16.89 | 14.93 | 16.75 | 16.75 | +1.84 (+12.34%) | 1,837,608 |
| 15 Nov 2019 | USD | 14.7 | 15 | 14.64 | 14.91 | 14.91 | +0.33 (+2.26%) | 702,934 |
| 14 Nov 2019 | USD | 15.23 | 15.23 | 14.51 | 14.58 | 14.58 | -0.54 (-3.57%) | 578,927 |
| 13 Nov 2019 | USD | 15 | 15.29 | 14.965 | 15.12 | 15.12 | +0.03 (+0.20%) | 455,672 |
| 12 Nov 2019 | USD | 14.91 | 15.5 | 14.91 | 15.09 | 15.09 | +0.05 (+0.33%) | 689,769 |
| 11 Nov 2019 | USD | 15.16 | 15.3 | 14.44 | 15.04 | 15.04 | -0.27 (-1.76%) | 1,289,241 |
| 8 Nov 2019 | USD | 15.19 | 15.37 | 14.71 | 15.31 | 15.31 | +0.37 (+2.48%) | 428,597 |
| 7 Nov 2019 | USD | 15.01 | 15.24 | 14.61 | 14.94 | 14.94 | -0.31 (-2.03%) | 559,521 |
