| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 11.83 | 11.98 | 11.66 | 11.8 | 23,600 | -0.05 (-0.42%) | 2,964,904 |
| 18 Dec 2019 | USD | 11.75 | 11.96 | 11.69 | 11.85 | 23,700 | +0.14 (+1.20%) | 1,519,029 |
| 17 Dec 2019 | USD | 11.53 | 11.835 | 11.53 | 11.71 | 23,420 | +0.16 (+1.39%) | 869,461 |
| 16 Dec 2019 | USD | 11.5 | 11.64 | 11.465 | 11.55 | 23,100 | +0.12 (+1.05%) | 954,356 |
| 13 Dec 2019 | USD | 11.16 | 11.52 | 11.16 | 11.43 | 22,860 | +0.27 (+2.42%) | 1,041,299 |
| 12 Dec 2019 | USD | 11.08 | 11.2 | 11.06 | 11.16 | 22,320 | +0.04 (+0.36%) | 679,676 |
| 11 Dec 2019 | USD | 11.06 | 11.24 | 11.06 | 11.12 | 22,240 | +0.01 (+0.09%) | 533,414 |
| 10 Dec 2019 | USD | 11.15 | 11.15 | 11.04 | 11.11 | 22,220 | -0.02 (-0.18%) | 405,221 |
| 9 Dec 2019 | USD | 10.99 | 11.18 | 10.99 | 11.13 | 22,260 | +0.02 (+0.18%) | 504,041 |
| 6 Dec 2019 | USD | 10.97 | 11.115 | 10.95 | 11.11 | 22,220 | +0.15 (+1.37%) | 475,647 |
| 5 Dec 2019 | USD | 10.73 | 11.1 | 10.73 | 10.96 | 21,920 | +0.18 (+1.67%) | 1,051,897 |
| 4 Dec 2019 | USD | 10.93 | 10.94 | 10.62 | 10.78 | 21,560 | -0.02 (-0.19%) | 822,000 |
| 3 Dec 2019 | USD | 10.48 | 10.81 | 10.45 | 10.8 | 21,600 | +0.21 (+1.98%) | 893,805 |
| 2 Dec 2019 | USD | 10.72 | 10.72 | 10.43 | 10.59 | 21,180 | -0.08 (-0.75%) | 704,868 |
| 29 Nov 2019 | USD | 10.66 | 10.85 | 10.51 | 10.67 | 21,340 | +0.02 (+0.19%) | 1,056,096 |
| 28 Nov 2019 | USD | 10.65 | 10.65 | 10.65 | 10.65 | 21,300 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 10.75 | 10.9 | 10.4 | 10.65 | 21,300 | -0.15 (-1.39%) | 1,264,317 |
| 26 Nov 2019 | USD | 10.75 | 10.835 | 10.4 | 10.8 | 21,600 | +0.02 (+0.19%) | 1,181,781 |
| 25 Nov 2019 | USD | 10.82 | 10.94 | 10.67 | 10.78 | 21,560 | -0.12 (-1.10%) | 346,908 |
| 22 Nov 2019 | USD | 10.79 | 10.9 | 10.7 | 10.9 | 21,800 | +0.11 (+1.02%) | 223,373 |
| 21 Nov 2019 | USD | 10.97 | 11.01 | 10.73 | 10.79 | 21,580 | -0.21 (-1.91%) | 188,779 |
| 20 Nov 2019 | USD | 10.76 | 11.01 | 10.74 | 11 | 22,000 | +0.14 (+1.29%) | 274,853 |
| 19 Nov 2019 | USD | 10.86 | 11 | 10.8 | 10.86 | 21,720 | 0.0 (0.0%) | 270,763 |
| 18 Nov 2019 | USD | 10.95 | 11.04 | 10.71 | 10.86 | 21,720 | -0.14 (-1.27%) | 945,473 |
| 15 Nov 2019 | USD | 11.06 | 11.1 | 10.94 | 11 | 22,000 | +0.33 (+3.09%) | 731,138 |
| 14 Nov 2019 | USD | 10.72 | 10.89 | 10.58 | 10.67 | 21,340 | -0.2 (-1.84%) | 1,197,746 |
| 13 Nov 2019 | USD | 10.8 | 10.93 | 10.47 | 10.87 | 21,740 | +0.07 (+0.65%) | 660,175 |
| 12 Nov 2019 | USD | 10.72 | 11.02 | 10.62 | 10.8 | 21,600 | -0.51 (-4.51%) | 2,201,632 |
| 11 Nov 2019 | USD | 11.05 | 11.32 | 11.03 | 11.31 | 22,620 | +0.07 (+0.62%) | 921,844 |
| 8 Nov 2019 | USD | 11.23 | 11.37 | 11.22 | 11.24 | 22,480 | -0.22 (-1.92%) | 819,491 |
