| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 15.85 | 15.94 | 15.78 | 15.89 | 47.67 | +0.05 (+0.32%) | 38,696 |
| 23 Dec 2019 | USD | 15.82 | 15.9 | 15.74 | 15.84 | 47.52 | +0.03 (+0.19%) | 88,150 |
| 20 Dec 2019 | USD | 15.84 | 15.89 | 15.66 | 15.81 | 47.43 | -0.04 (-0.25%) | 413,886 |
| 19 Dec 2019 | USD | 15.85 | 15.85 | 15.755 | 15.85 | 47.55 | +0.05 (+0.32%) | 75,347 |
| 18 Dec 2019 | USD | 15.56 | 15.8 | 15.55 | 15.8 | 47.4 | +0.22 (+1.41%) | 90,091 |
| 17 Dec 2019 | USD | 15.41 | 15.605 | 15.41 | 15.58 | 46.74 | +0.16 (+1.04%) | 91,356 |
| 16 Dec 2019 | USD | 15.64 | 15.65 | 15.17 | 15.42 | 46.26 | -0.22 (-1.41%) | 273,548 |
| 13 Dec 2019 | USD | 15.7 | 15.75 | 15.58 | 15.64 | 46.92 | -0.06 (-0.38%) | 65,339 |
| 12 Dec 2019 | USD | 15.69 | 15.8 | 15.63 | 15.7 | 47.1 | 0.0 (0.0%) | 50,909 |
| 11 Dec 2019 | USD | 15.58 | 15.72 | 15.58 | 15.7 | 47.1 | +0.06 (+0.38%) | 49,474 |
| 10 Dec 2019 | USD | 15.61 | 15.69 | 15.57 | 15.64 | 46.92 | +0.02 (+0.13%) | 39,055 |
| 9 Dec 2019 | USD | 15.55 | 15.66 | 15.55 | 15.62 | 46.86 | -0.02 (-0.13%) | 59,067 |
| 6 Dec 2019 | USD | 15.57 | 15.7 | 15.57 | 15.64 | 46.92 | +0.1 (+0.64%) | 50,536 |
| 5 Dec 2019 | USD | 15.62 | 15.64 | 15.52 | 15.54 | 46.62 | -0.01 (-0.06%) | 53,926 |
| 4 Dec 2019 | USD | 15.71 | 15.74 | 15.52 | 15.55 | 46.65 | -0.14 (-0.89%) | 74,900 |
| 3 Dec 2019 | USD | 15.53 | 15.71 | 15.5 | 15.69 | 47.07 | +0.12 (+0.77%) | 69,173 |
| 2 Dec 2019 | USD | 15.62 | 15.65 | 15.5 | 15.57 | 46.71 | 0.0 (0.0%) | 75,641 |
| 29 Nov 2019 | USD | 15.41 | 15.59 | 15.41 | 15.57 | 46.71 | +0.1 (+0.65%) | 22,130 |
| 28 Nov 2019 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 46.41 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.4 | 15.5 | 15.37 | 15.47 | 46.41 | +0.08 (+0.52%) | 32,172 |
| 26 Nov 2019 | USD | 15.39 | 15.49 | 15.34 | 15.39 | 46.17 | 0.0 (0.0%) | 66,003 |
| 25 Nov 2019 | USD | 15.26 | 15.41 | 15.2308 | 15.39 | 46.17 | +0.19 (+1.25%) | 51,567 |
| 22 Nov 2019 | USD | 15.16 | 15.24 | 15.1039 | 15.2 | 45.6 | +0.01 (+0.07%) | 43,176 |
| 21 Nov 2019 | USD | 15.27 | 15.27 | 15.1 | 15.19 | 45.57 | -0.03 (-0.20%) | 40,321 |
| 20 Nov 2019 | USD | 15.32 | 15.33 | 15.19 | 15.22 | 45.66 | -0.1 (-0.65%) | 46,382 |
| 19 Nov 2019 | USD | 15.38 | 15.43 | 15.3 | 15.32 | 45.96 | -0.06 (-0.39%) | 39,739 |
| 18 Nov 2019 | USD | 15.35 | 15.45 | 15.34 | 15.38 | 46.14 | 0.0 (0.0%) | 32,115 |
| 15 Nov 2019 | USD | 15.47 | 15.5156 | 15.3286 | 15.38 | 46.14 | -0.04 (-0.26%) | 38,344 |
| 14 Nov 2019 | USD | 15.47 | 15.52 | 15.38 | 15.42 | 46.26 | -0.05 (-0.32%) | 38,116 |
| 13 Nov 2019 | USD | 15.46 | 15.58 | 15.4 | 15.47 | 46.41 | -0.05 (-0.32%) | 46,243 |
