| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 14.12 | 14.2 | 13.96 | 14.03 | 14.03 | -0.1 (-0.71%) | 272,316 |
| 23 Dec 2019 | USD | 13.79 | 14.245 | 13.76 | 14.13 | 14.13 | +0.31 (+2.24%) | 647,095 |
| 20 Dec 2019 | USD | 13.58 | 14.09 | 13.53 | 13.82 | 13.82 | +0.2 (+1.47%) | 1,764,824 |
| 19 Dec 2019 | USD | 13.2 | 13.89 | 13.18 | 13.62 | 13.62 | +0.29 (+2.18%) | 800,518 |
| 18 Dec 2019 | USD | 13.35 | 13.51 | 13.01 | 13.33 | 13.33 | -0.26 (-1.91%) | 1,006,590 |
| 17 Dec 2019 | USD | 13.58 | 13.7 | 13.4 | 13.59 | 13.59 | +0.08 (+0.59%) | 905,456 |
| 16 Dec 2019 | USD | 13.55 | 14.05 | 13.445 | 13.51 | 13.51 | +0.13 (+0.97%) | 954,934 |
| 13 Dec 2019 | USD | 14.01 | 14.01 | 13.33 | 13.38 | 13.38 | -0.58 (-4.15%) | 870,430 |
| 12 Dec 2019 | USD | 13.7 | 14.14 | 13.57 | 13.96 | 13.96 | +0.22 (+1.60%) | 753,200 |
| 11 Dec 2019 | USD | 13.27 | 13.97 | 13.27 | 13.74 | 13.74 | +0.48 (+3.62%) | 679,479 |
| 10 Dec 2019 | USD | 13.25 | 13.44 | 12.6 | 13.26 | 13.26 | -0.14 (-1.04%) | 375,917 |
| 9 Dec 2019 | USD | 13.68 | 13.735 | 13.12 | 13.4 | 13.4 | -0.4 (-2.90%) | 179,725 |
| 6 Dec 2019 | USD | 13.71 | 14.12 | 13.71 | 13.8 | 13.8 | +0.38 (+2.83%) | 253,580 |
| 5 Dec 2019 | USD | 13.47 | 13.54 | 13.21 | 13.42 | 13.42 | +0.04 (+0.30%) | 210,609 |
| 4 Dec 2019 | USD | 13.52 | 13.79 | 13.31 | 13.38 | 13.38 | +0.1 (+0.75%) | 232,846 |
| 3 Dec 2019 | USD | 13.35 | 13.35 | 13.0762 | 13.28 | 13.28 | -0.26 (-1.92%) | 198,196 |
| 2 Dec 2019 | USD | 13.61 | 13.7712 | 13.49 | 13.54 | 13.54 | -0.23 (-1.67%) | 155,433 |
| 29 Nov 2019 | USD | 13.75 | 13.91 | 13.6 | 13.77 | 13.77 | -0.01 (-0.07%) | 97,930 |
| 28 Nov 2019 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 13.69 | 13.82 | 13.54 | 13.78 | 13.78 | +0.14 (+1.03%) | 139,398 |
| 26 Nov 2019 | USD | 13.79 | 13.95 | 13.59 | 13.64 | 13.64 | -0.2 (-1.45%) | 207,725 |
| 25 Nov 2019 | USD | 13.6 | 13.9 | 13.59 | 13.84 | 13.84 | +0.33 (+2.44%) | 264,138 |
| 22 Nov 2019 | USD | 13.58 | 13.78 | 13.5 | 13.51 | 13.51 | -0.09 (-0.66%) | 166,300 |
| 21 Nov 2019 | USD | 14.02 | 14.02 | 13.56 | 13.6 | 13.6 | -0.38 (-2.72%) | 207,755 |
| 20 Nov 2019 | USD | 13.76 | 14.11 | 13.665 | 13.98 | 13.98 | +0.18 (+1.30%) | 422,307 |
| 19 Nov 2019 | USD | 14 | 14.07 | 13.725 | 13.8 | 13.8 | -0.12 (-0.86%) | 257,280 |
| 18 Nov 2019 | USD | 14.17 | 14.17 | 13.88 | 13.92 | 13.92 | -0.38 (-2.66%) | 187,855 |
| 15 Nov 2019 | USD | 14.33 | 14.42 | 14.2 | 14.3 | 14.3 | +0.02 (+0.14%) | 143,148 |
| 14 Nov 2019 | USD | 14.22 | 14.44 | 14.22 | 14.28 | 14.28 | -0.01 (-0.07%) | 200,776 |
| 13 Nov 2019 | USD | 14.5 | 14.54 | 14.17 | 14.29 | 14.29 | -0.38 (-2.59%) | 192,043 |
