| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 14.54 | 14.6067 | 14.09 | 14.23 | 14.23 | -0.2 (-1.39%) | 327,255 |
| 26 Dec 2019 | USD | 14.64 | 14.73 | 14.43 | 14.43 | 14.43 | -0.15 (-1.03%) | 274,635 |
| 25 Dec 2019 | USD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.52 | 14.86 | 14.28 | 14.58 | 14.58 | +0.08 (+0.55%) | 303,152 |
| 23 Dec 2019 | USD | 14.2 | 14.6 | 13.99 | 14.5 | 14.5 | +0.25 (+1.75%) | 410,756 |
| 20 Dec 2019 | USD | 14.21 | 14.41 | 14.03 | 14.25 | 14.25 | +0.08 (+0.56%) | 715,848 |
| 19 Dec 2019 | USD | 13.86 | 14.25 | 13.86 | 14.17 | 14.17 | +0.31 (+2.24%) | 361,526 |
| 18 Dec 2019 | USD | 14.43 | 14.43 | 13.8306 | 13.86 | 13.86 | -0.68 (-4.68%) | 289,187 |
| 17 Dec 2019 | USD | 14.88 | 14.88 | 14.16 | 14.54 | 14.54 | -0.275 (-1.86%) | 222,063 |
| 16 Dec 2019 | USD | 15 | 15.52 | 14.7138 | 14.815 | 14.815 | +0.035 (+0.24%) | 403,819 |
| 13 Dec 2019 | USD | 14.79 | 15.07 | 14.54 | 14.78 | 14.78 | -0.07 (-0.47%) | 418,576 |
| 12 Dec 2019 | USD | 14.71 | 15.05 | 14.525 | 14.85 | 14.85 | +0.08 (+0.54%) | 293,376 |
| 11 Dec 2019 | USD | 15.78 | 16 | 14.76 | 14.77 | 14.77 | -1.02 (-6.46%) | 490,415 |
| 10 Dec 2019 | USD | 15.84 | 16.35 | 15.63 | 15.79 | 15.79 | +0.09 (+0.57%) | 376,778 |
| 9 Dec 2019 | USD | 15.92 | 16.68 | 15.67 | 15.7 | 15.7 | +0.09 (+0.58%) | 508,815 |
| 6 Dec 2019 | USD | 15.25 | 16 | 15.06 | 15.61 | 15.61 | +0.4 (+2.63%) | 399,861 |
| 5 Dec 2019 | USD | 15.4 | 15.54 | 15.09 | 15.21 | 15.21 | -0.24 (-1.55%) | 307,000 |
| 4 Dec 2019 | USD | 15.36 | 15.59 | 15.13 | 15.45 | 15.45 | +0.1 (+0.65%) | 230,541 |
| 3 Dec 2019 | USD | 15.28 | 15.66 | 15.15 | 15.35 | 15.35 | -0.125 (-0.81%) | 344,696 |
| 2 Dec 2019 | USD | 16.02 | 16.42 | 15.28 | 15.475 | 15.475 | -0.465 (-2.92%) | 275,955 |
| 29 Nov 2019 | USD | 15.78 | 16.22 | 15.77 | 15.94 | 15.94 | +0.16 (+1.01%) | 114,634 |
| 28 Nov 2019 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.55 | 15.81 | 15.55 | 15.78 | 15.78 | +0.35 (+2.27%) | 130,512 |
| 26 Nov 2019 | USD | 15.7 | 15.76 | 15.34 | 15.43 | 15.43 | -0.26 (-1.66%) | 130,889 |
| 25 Nov 2019 | USD | 15.21 | 15.87 | 15.21 | 15.69 | 15.69 | +0.57 (+3.77%) | 371,989 |
| 22 Nov 2019 | USD | 14.92 | 15.15 | 14.7 | 15.12 | 15.12 | +0.22 (+1.48%) | 121,574 |
| 21 Nov 2019 | USD | 15.12 | 15.19 | 14.71 | 14.9 | 14.9 | -0.1 (-0.67%) | 176,825 |
| 20 Nov 2019 | USD | 14.87 | 15.4 | 14.71 | 15 | 15 | +0.03 (+0.20%) | 296,585 |
| 19 Nov 2019 | USD | 14.52 | 15.14 | 14.52 | 14.97 | 14.97 | +0.525 (+3.63%) | 416,989 |
| 18 Nov 2019 | USD | 14.68 | 14.83 | 14.42 | 14.445 | 14.445 | -0.265 (-1.80%) | 134,389 |
