| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 16.19 | 16.23 | 15.93 | 16.09 | 16.09 | -0.05 (-0.31%) | 43,012 |
| 26 Dec 2019 | USD | 16.15 | 16.2 | 15.89 | 16.14 | 16.14 | +0.24 (+1.51%) | 56,076 |
| 25 Dec 2019 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.06 | 16.1404 | 15.6 | 15.9 | 15.9 | -0.18 (-1.12%) | 46,144 |
| 23 Dec 2019 | USD | 16.12 | 16.19 | 15.94 | 16.08 | 16.08 | 0.0 (0.0%) | 28,486 |
| 20 Dec 2019 | USD | 16.33 | 16.33 | 15.94 | 16.08 | 16.08 | -0.08 (-0.50%) | 59,923 |
| 19 Dec 2019 | USD | 16.04 | 16.33 | 15.72 | 16.16 | 16.16 | +0.16 (+1%) | 69,130 |
| 18 Dec 2019 | USD | 16.12 | 16.4 | 16 | 16 | 16 | -0.26 (-1.60%) | 88,452 |
| 17 Dec 2019 | USD | 16.48 | 16.68 | 16.17 | 16.26 | 16.26 | -0.19 (-1.16%) | 61,336 |
| 16 Dec 2019 | USD | 16.47 | 16.505 | 16.32 | 16.45 | 16.45 | +0.16 (+0.98%) | 50,146 |
| 13 Dec 2019 | USD | 16.34 | 16.46 | 16.03 | 16.29 | 16.29 | +0.02 (+0.12%) | 43,854 |
| 12 Dec 2019 | USD | 16.29 | 16.5296 | 16.18 | 16.27 | 16.27 | 0.0 (0.0%) | 40,977 |
| 11 Dec 2019 | USD | 16.62 | 16.7688 | 16.0253 | 16.27 | 16.27 | -0.27 (-1.63%) | 85,688 |
| 10 Dec 2019 | USD | 16.62 | 16.69 | 16.37 | 16.54 | 16.54 | -0.09 (-0.54%) | 101,596 |
| 9 Dec 2019 | USD | 16.72 | 16.75 | 16.33 | 16.63 | 16.63 | +0.01 (+0.06%) | 116,032 |
| 6 Dec 2019 | USD | 16.7 | 16.91 | 16.3 | 16.62 | 16.62 | +0.39 (+2.40%) | 250,972 |
| 5 Dec 2019 | USD | 15.64 | 16.51 | 15.62 | 16.23 | 16.23 | +0.53 (+3.38%) | 399,966 |
| 4 Dec 2019 | USD | 15.38 | 16.49 | 15.29 | 15.7 | 15.7 | +0.37 (+2.41%) | 139,303 |
| 3 Dec 2019 | USD | 14.21 | 15.8598 | 13.85 | 15.33 | 15.33 | +0.97 (+6.75%) | 258,142 |
| 2 Dec 2019 | USD | 14.86 | 14.86 | 13.7155 | 14.36 | 14.36 | -0.61 (-4.07%) | 144,510 |
| 29 Nov 2019 | USD | 14.99 | 15.01 | 14.28 | 14.97 | 14.97 | -0.02 (-0.13%) | 36,681 |
| 28 Nov 2019 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.04 | 15.41 | 14.61 | 14.99 | 14.99 | -0.05 (-0.33%) | 47,133 |
| 26 Nov 2019 | USD | 15.44 | 15.5708 | 15.01 | 15.04 | 15.04 | -0.43 (-2.78%) | 76,439 |
| 25 Nov 2019 | USD | 15.39 | 16 | 15.29 | 15.47 | 15.47 | +0.09 (+0.59%) | 58,798 |
| 22 Nov 2019 | USD | 15.31 | 15.535 | 15.17 | 15.38 | 15.38 | +0.1 (+0.65%) | 45,486 |
| 21 Nov 2019 | USD | 15.33 | 15.55 | 15.02 | 15.28 | 15.28 | -0.05 (-0.33%) | 58,500 |
| 20 Nov 2019 | USD | 15.42 | 15.48 | 15.04 | 15.33 | 15.33 | -0.06 (-0.39%) | 55,725 |
| 19 Nov 2019 | USD | 15.43 | 15.73 | 15.1856 | 15.39 | 15.39 | +0.03 (+0.20%) | 52,950 |
| 18 Nov 2019 | USD | 15.38 | 15.6399 | 15.13 | 15.36 | 15.36 | -0.16 (-1.03%) | 73,485 |
