| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 17.55 | 18.55 | 17.51 | 18.51 | 18.51 | +0.8 (+4.52%) | 4,511,594 |
| 11 Dec 2019 | USD | 17.46 | 17.77 | 17.46 | 17.71 | 17.71 | +0.05 (+0.28%) | 4,100,899 |
| 10 Dec 2019 | USD | 17.58 | 17.69 | 17.45 | 17.66 | 17.66 | -0.06 (-0.34%) | 2,774,205 |
| 9 Dec 2019 | USD | 17.87 | 18.035 | 17.71 | 17.72 | 17.72 | -0.16 (-0.89%) | 1,526,759 |
| 6 Dec 2019 | USD | 17.73 | 18.01 | 17.66 | 17.88 | 17.88 | +0.43 (+2.46%) | 2,603,335 |
| 5 Dec 2019 | USD | 17.34 | 17.47 | 17.26 | 17.45 | 17.45 | +0.43 (+2.53%) | 2,805,330 |
| 4 Dec 2019 | USD | 16.8 | 17.135 | 16.76 | 17.02 | 17.02 | +0.47 (+2.84%) | 1,852,543 |
| 3 Dec 2019 | USD | 16.42 | 16.55 | 16.21 | 16.55 | 16.55 | -0.38 (-2.24%) | 2,139,975 |
| 2 Dec 2019 | USD | 17.11 | 17.28 | 16.83 | 16.93 | 16.93 | -0.18 (-1.05%) | 2,575,709 |
| 29 Nov 2019 | USD | 17.23 | 17.26 | 17.09 | 17.11 | 17.11 | -0.29 (-1.67%) | 1,308,825 |
| 28 Nov 2019 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.43 | 17.495 | 17.17 | 17.4 | 17.4 | -0.08 (-0.46%) | 1,806,678 |
| 26 Nov 2019 | USD | 17.41 | 17.595 | 17.375 | 17.48 | 17.48 | +0.03 (+0.17%) | 2,055,242 |
| 25 Nov 2019 | USD | 17.36 | 17.565 | 17.3 | 17.45 | 17.45 | +0.27 (+1.57%) | 2,755,185 |
| 22 Nov 2019 | USD | 16.77 | 17.2 | 16.75 | 17.18 | 17.18 | +1.07 (+6.64%) | 3,778,487 |
| 21 Nov 2019 | USD | 16.07 | 16.19 | 15.93 | 16.11 | 16.11 | -0.1 (-0.62%) | 2,289,702 |
| 20 Nov 2019 | USD | 16.12 | 16.51 | 16.06 | 16.21 | 16.21 | -0.23 (-1.40%) | 2,744,085 |
| 19 Nov 2019 | USD | 16.57 | 16.585 | 16.29 | 16.44 | 16.44 | +0.19 (+1.17%) | 1,874,079 |
| 18 Nov 2019 | USD | 16.38 | 16.395 | 16.13 | 16.25 | 16.25 | -0.47 (-2.81%) | 2,798,609 |
| 15 Nov 2019 | USD | 16.61 | 16.895 | 16.61 | 16.72 | 16.72 | +0.44 (+2.70%) | 3,396,295 |
| 14 Nov 2019 | USD | 16.39 | 16.51 | 16.23 | 16.28 | 16.28 | -0.27 (-1.63%) | 2,381,499 |
| 13 Nov 2019 | USD | 16.77 | 16.87 | 16.46 | 16.55 | 16.55 | -0.46 (-2.70%) | 2,871,024 |
| 12 Nov 2019 | USD | 17.22 | 17.25 | 16.93 | 17.01 | 17.01 | -0.22 (-1.28%) | 2,090,557 |
| 11 Nov 2019 | USD | 16.97 | 17.3 | 16.9 | 17.23 | 17.23 | +0.23 (+1.35%) | 3,204,589 |
| 8 Nov 2019 | USD | 17 | 17.225 | 16.815 | 17 | 17 | -0.17 (-0.99%) | 3,294,943 |
| 7 Nov 2019 | USD | 17.08 | 17.37 | 16.89 | 17.17 | 17.17 | +1.35 (+8.53%) | 4,636,641 |
| 6 Nov 2019 | USD | 16.21 | 16.23 | 15.8 | 15.82 | 15.82 | -0.54 (-3.30%) | 3,719,721 |
| 5 Nov 2019 | USD | 16.57 | 16.64 | 16.29 | 16.36 | 16.36 | -0.09 (-0.55%) | 3,679,798 |
| 4 Nov 2019 | USD | 16.21 | 16.47 | 16.19 | 16.45 | 16.45 | +0.64 (+4.05%) | 3,581,398 |
| 1 Nov 2019 | USD | 15.24 | 15.86 | 15.21 | 15.81 | 15.81 | +0.99 (+6.68%) | 4,480,768 |
