| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 16.71 | 17.02 | 16.7 | 17 | 17 | +0.25 (+1.49%) | 867,828 |
| 18 Dec 2019 | USD | 16.75 | 16.96 | 16.61 | 16.75 | 16.75 | +0.02 (+0.12%) | 655,969 |
| 17 Dec 2019 | USD | 16.61 | 16.89 | 16.605 | 16.73 | 16.73 | +0.06 (+0.36%) | 742,015 |
| 16 Dec 2019 | USD | 16.35 | 16.87 | 16.35 | 16.67 | 16.67 | +0.4 (+2.46%) | 1,042,102 |
| 13 Dec 2019 | USD | 16.25 | 16.53 | 16.11 | 16.27 | 16.27 | +0.05 (+0.31%) | 1,361,888 |
| 12 Dec 2019 | USD | 16.12 | 16.7 | 16.055 | 16.22 | 16.22 | +0.1 (+0.62%) | 803,531 |
| 11 Dec 2019 | USD | 15.88 | 16.16 | 15.78 | 16.12 | 16.12 | +0.28 (+1.77%) | 660,639 |
| 10 Dec 2019 | USD | 16 | 16.18 | 15.79 | 15.84 | 15.84 | -0.09 (-0.56%) | 681,074 |
| 9 Dec 2019 | USD | 16.07 | 16.17 | 15.76 | 15.93 | 15.93 | -0.21 (-1.30%) | 732,647 |
| 6 Dec 2019 | USD | 16.2 | 16.32 | 16.125 | 16.14 | 16.14 | +0.14 (+0.88%) | 431,511 |
| 5 Dec 2019 | USD | 16.23 | 16.4 | 15.89 | 16 | 16 | -0.22 (-1.36%) | 441,007 |
| 4 Dec 2019 | USD | 15.99 | 16.365 | 15.94 | 16.22 | 16.22 | +0.34 (+2.14%) | 525,757 |
| 3 Dec 2019 | USD | 15.9 | 15.95 | 15.505 | 15.88 | 15.88 | -0.23 (-1.43%) | 962,097 |
| 2 Dec 2019 | USD | 16.34 | 16.4 | 16.06 | 16.11 | 16.11 | -0.13 (-0.80%) | 524,279 |
| 29 Nov 2019 | USD | 16.21 | 16.49 | 16.1 | 16.24 | 16.24 | -0.02 (-0.12%) | 403,649 |
| 28 Nov 2019 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.27 | 16.37 | 16.08 | 16.26 | 16.26 | +0.14 (+0.87%) | 790,899 |
| 26 Nov 2019 | USD | 16.5 | 16.59 | 16.07 | 16.12 | 16.12 | -0.4 (-2.42%) | 989,844 |
| 25 Nov 2019 | USD | 17.04 | 17.07 | 16.49 | 16.52 | 16.52 | -0.42 (-2.48%) | 590,268 |
| 22 Nov 2019 | USD | 16.98 | 17.08 | 16.76 | 16.94 | 16.94 | +0.1 (+0.59%) | 567,856 |
| 21 Nov 2019 | USD | 17.17 | 17.3 | 16.8 | 16.84 | 16.84 | -0.24 (-1.41%) | 797,955 |
| 20 Nov 2019 | USD | 17.8 | 17.89 | 17.06 | 17.08 | 17.08 | -0.82 (-4.58%) | 1,060,000 |
| 19 Nov 2019 | USD | 17.05 | 18.02 | 16.94 | 17.9 | 17.9 | -0.59 (-3.19%) | 1,665,167 |
| 18 Nov 2019 | USD | 18.06 | 18.5 | 17.99 | 18.49 | 18.49 | +0.42 (+2.32%) | 727,710 |
| 15 Nov 2019 | USD | 18.43 | 18.5446 | 17.99 | 18.07 | 18.07 | -0.33 (-1.79%) | 627,142 |
| 14 Nov 2019 | USD | 17.93 | 18.435 | 17.9 | 18.4 | 18.4 | +0.51 (+2.85%) | 643,221 |
| 13 Nov 2019 | USD | 17.68 | 18.01 | 17.54 | 17.89 | 17.89 | +0.15 (+0.85%) | 501,918 |
| 12 Nov 2019 | USD | 17.7 | 18.19 | 17.49 | 17.74 | 17.74 | +0.09 (+0.51%) | 1,051,889 |
| 11 Nov 2019 | USD | 17.37 | 17.7 | 17.32 | 17.65 | 17.65 | +0.28 (+1.61%) | 636,268 |
| 8 Nov 2019 | USD | 16.89 | 17.59 | 16.815 | 17.37 | 17.37 | +0.51 (+3.02%) | 653,027 |
