| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 16.03 | 16.31 | 15.51 | 16.07 | 16.07 | +0.19 (+1.20%) | 1,301,984 |
| 18 Dec 2019 | USD | 16.37 | 17.21 | 15.62 | 15.88 | 15.88 | -0.27 (-1.67%) | 1,380,728 |
| 17 Dec 2019 | USD | 15.52 | 16.18 | 15.1801 | 16.15 | 16.15 | +0.68 (+4.40%) | 1,238,279 |
| 16 Dec 2019 | USD | 15.13 | 15.75 | 14.5 | 15.47 | 15.47 | +0.42 (+2.79%) | 1,529,876 |
| 13 Dec 2019 | USD | 15.85 | 15.98 | 14.49 | 15.05 | 15.05 | -0.68 (-4.32%) | 1,994,467 |
| 12 Dec 2019 | USD | 15.99 | 16.2 | 15.56 | 15.73 | 15.73 | -0.21 (-1.32%) | 1,535,359 |
| 11 Dec 2019 | USD | 16.25 | 16.49 | 15.85 | 15.94 | 15.94 | -0.26 (-1.60%) | 1,147,535 |
| 10 Dec 2019 | USD | 16.04 | 16.49 | 15.6402 | 16.2 | 16.2 | +0.19 (+1.19%) | 1,376,325 |
| 9 Dec 2019 | USD | 16.48 | 17.19 | 15.8018 | 16.01 | 16.01 | -0.6 (-3.61%) | 1,317,390 |
| 6 Dec 2019 | USD | 16.78 | 16.9699 | 15.79 | 16.61 | 16.61 | -0.17 (-1.01%) | 2,183,972 |
| 5 Dec 2019 | USD | 17.52 | 17.92 | 16.63 | 16.78 | 16.78 | -0.54 (-3.12%) | 1,698,801 |
| 4 Dec 2019 | USD | 18.4 | 18.69 | 16.55 | 17.32 | 17.32 | -1.3 (-6.98%) | 3,840,694 |
| 3 Dec 2019 | USD | 18.65 | 19.58 | 18.32 | 18.62 | 18.62 | -0.59 (-3.07%) | 2,598,593 |
| 2 Dec 2019 | USD | 18.45 | 19.33 | 17.5296 | 19.21 | 19.21 | +1.4 (+7.86%) | 3,890,228 |
| 29 Nov 2019 | USD | 18.41 | 19.4 | 17.45 | 17.81 | 17.81 | +0.57 (+3.31%) | 4,037,423 |
| 28 Nov 2019 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.95 | 17.48 | 14.85 | 17.24 | 17.24 | +2.22 (+14.78%) | 5,262,166 |
| 26 Nov 2019 | USD | 15.01 | 15.42 | 14.4 | 15.02 | 15.02 | -0.02 (-0.13%) | 2,174,226 |
| 25 Nov 2019 | USD | 14.58 | 15.46 | 14.2 | 15.04 | 15.04 | +0.95 (+6.74%) | 4,770,806 |
| 22 Nov 2019 | USD | 12.36 | 14.4 | 12.12 | 14.09 | 14.09 | +1.66 (+13.35%) | 5,757,840 |
| 21 Nov 2019 | USD | 12.25 | 12.7 | 11.28 | 12.43 | 12.43 | -0.42 (-3.27%) | 4,459,886 |
| 20 Nov 2019 | USD | 13.55 | 14.6 | 12.15 | 12.85 | 12.85 | -0.07 (-0.54%) | 13,845,090 |
| 19 Nov 2019 | USD | 13.37 | 17.17 | 10.37 | 12.92 | 12.92 | +6.86 (+113.20%) | 72,789,664 |
| 18 Nov 2019 | USD | 6.23 | 6.34 | 6.01 | 6.06 | 6.06 | -0.11 (-1.78%) | 269,089 |
| 15 Nov 2019 | USD | 6.05 | 6.21 | 5.8598 | 6.17 | 6.17 | +0.16 (+2.66%) | 299,106 |
| 14 Nov 2019 | USD | 6.08 | 6.26 | 5.74 | 6.01 | 6.01 | -0.09 (-1.48%) | 408,692 |
| 13 Nov 2019 | USD | 5.77 | 6.43 | 5.68 | 6.1 | 6.1 | +0.25 (+4.27%) | 551,440 |
| 12 Nov 2019 | USD | 5.39 | 6 | 5.39 | 5.85 | 5.85 | +0.32 (+5.79%) | 457,433 |
| 11 Nov 2019 | USD | 5.9 | 5.9379 | 5.47 | 5.53 | 5.53 | -0.33 (-5.63%) | 201,539 |
| 8 Nov 2019 | USD | 5.44 | 5.91 | 5.41 | 5.86 | 5.86 | +0.41 (+7.52%) | 370,023 |
