| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 16.72 | 16.94 | 15.94 | 16.72 | 16.72 | -0.11 (-0.65%) | 1,053,602 |
| 12 Dec 2019 | USD | 15.64 | 16.98 | 15.5412 | 16.83 | 16.83 | +1.12 (+7.13%) | 5,696,995 |
| 11 Dec 2019 | USD | 17.74 | 17.74 | 15.31 | 15.71 | 15.71 | -2.36 (-13.06%) | 1,650,049 |
| 10 Dec 2019 | USD | 17.81 | 18.14 | 17.655 | 18.07 | 18.07 | +0.19 (+1.06%) | 752,479 |
| 9 Dec 2019 | USD | 18.13 | 18.39 | 17.71 | 17.88 | 17.88 | -0.14 (-0.78%) | 584,604 |
| 6 Dec 2019 | USD | 16.98 | 18.055 | 16.84 | 18.02 | 18.02 | +1.17 (+6.94%) | 1,063,823 |
| 5 Dec 2019 | USD | 16.58 | 16.985 | 16.41 | 16.85 | 16.85 | +0.26 (+1.57%) | 429,645 |
| 4 Dec 2019 | USD | 16.58 | 16.74 | 16.35 | 16.59 | 16.59 | +0.07 (+0.42%) | 566,597 |
| 3 Dec 2019 | USD | 16.5 | 16.69 | 16.21 | 16.52 | 16.52 | -0.09 (-0.54%) | 477,353 |
| 2 Dec 2019 | USD | 16.81 | 17.05 | 16.5 | 16.61 | 16.61 | -0.19 (-1.13%) | 1,005,864 |
| 29 Nov 2019 | USD | 16.91 | 17.11 | 16.77 | 16.8 | 16.8 | -0.23 (-1.35%) | 279,738 |
| 28 Nov 2019 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.07 | 17.22 | 16.83 | 17.03 | 17.03 | +0.02 (+0.12%) | 562,620 |
| 26 Nov 2019 | USD | 16.56 | 17.56 | 16.47 | 17.01 | 17.01 | +0.47 (+2.84%) | 1,323,771 |
| 25 Nov 2019 | USD | 15.57 | 16.85 | 15.52 | 16.54 | 16.54 | +1.1 (+7.12%) | 986,374 |
| 22 Nov 2019 | USD | 15.63 | 15.75 | 15.31 | 15.44 | 15.44 | -0.08 (-0.52%) | 310,409 |
| 21 Nov 2019 | USD | 15.5 | 15.71 | 15.1903 | 15.52 | 15.52 | +0.12 (+0.78%) | 874,814 |
| 20 Nov 2019 | USD | 15.48 | 16.11 | 15.28 | 15.4 | 15.4 | -0.155 (-1.00%) | 1,300,429 |
| 19 Nov 2019 | USD | 15.4 | 15.79 | 15.29 | 15.555 | 15.555 | +0.245 (+1.60%) | 551,972 |
| 18 Nov 2019 | USD | 15.97 | 16.18 | 15.13 | 15.31 | 15.31 | -0.72 (-4.49%) | 655,997 |
| 15 Nov 2019 | USD | 16.15 | 16.15 | 15.69 | 16.03 | 16.03 | -0.02 (-0.12%) | 571,856 |
| 14 Nov 2019 | USD | 16.43 | 16.49 | 15.89 | 16.05 | 16.05 | -0.41 (-2.49%) | 893,998 |
| 13 Nov 2019 | USD | 16.35 | 16.64 | 16.06 | 16.46 | 16.46 | +0.01 (+0.06%) | 657,373 |
| 12 Nov 2019 | USD | 16.18 | 16.9 | 16.02 | 16.45 | 16.45 | +0.45 (+2.81%) | 871,694 |
| 11 Nov 2019 | USD | 16.3 | 16.59 | 15.86 | 16 | 16 | -0.41 (-2.50%) | 759,957 |
| 8 Nov 2019 | USD | 16.06 | 16.65 | 15.9 | 16.41 | 16.41 | +0.25 (+1.55%) | 763,663 |
| 7 Nov 2019 | USD | 15.8 | 16.18 | 15.49 | 16.16 | 16.16 | +0.51 (+3.26%) | 899,455 |
| 6 Nov 2019 | USD | 15.3 | 16.29 | 15.06 | 15.65 | 15.65 | +0.92 (+6.25%) | 681,977 |
| 5 Nov 2019 | USD | 15.12 | 15.28 | 14.66 | 14.73 | 14.73 | -0.32 (-2.13%) | 399,676 |
| 4 Nov 2019 | USD | 15.86 | 15.89 | 14.9 | 15.05 | 15.05 | -0.69 (-4.38%) | 503,858 |
