| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 9.51 | 9.64 | 9.505 | 9.53 | 38.12 | +0.01 (+0.11%) | 15,657,790 |
| 18 Dec 2019 | USD | 9.55 | 9.57 | 9.51 | 9.52 | 38.08 | -0.03 (-0.31%) | 11,434,900 |
| 17 Dec 2019 | USD | 9.46 | 9.6 | 9.44 | 9.55 | 38.2 | +0.11 (+1.17%) | 15,353,220 |
| 16 Dec 2019 | USD | 9.5 | 9.52 | 9.43 | 9.44 | 37.76 | -0.05 (-0.53%) | 13,402,280 |
| 13 Dec 2019 | USD | 9.37 | 9.49 | 9.36 | 9.49 | 37.96 | +0.14 (+1.50%) | 8,575,214 |
| 12 Dec 2019 | USD | 9.36 | 9.42 | 9.35 | 9.35 | 37.4 | -0.03 (-0.32%) | 9,136,422 |
| 11 Dec 2019 | USD | 9.36 | 9.4 | 9.34 | 9.38 | 37.52 | 0.0 (0.0%) | 7,312,827 |
| 10 Dec 2019 | USD | 9.43 | 9.44 | 9.35 | 9.38 | 37.52 | -0.05 (-0.53%) | 8,739,500 |
| 9 Dec 2019 | USD | 9.43 | 9.445 | 9.395 | 9.43 | 37.72 | +0.03 (+0.32%) | 7,560,943 |
| 6 Dec 2019 | USD | 9.37 | 9.435 | 9.33 | 9.4 | 37.6 | +0.05 (+0.53%) | 6,945,786 |
| 5 Dec 2019 | USD | 9.37 | 9.37 | 9.285 | 9.35 | 37.4 | -0.01 (-0.11%) | 7,674,767 |
| 4 Dec 2019 | USD | 9.33 | 9.4 | 9.32 | 9.36 | 37.44 | +0.03 (+0.32%) | 9,600,910 |
| 3 Dec 2019 | USD | 9.28 | 9.36 | 9.26 | 9.33 | 37.32 | 0.0 (0.0%) | 11,186,150 |
| 2 Dec 2019 | USD | 9.35 | 9.4 | 9.3 | 9.33 | 37.32 | 0.0 (0.0%) | 9,521,011 |
| 29 Nov 2019 | USD | 9.29 | 9.35 | 9.25 | 9.33 | 37.32 | +0.05 (+0.54%) | 4,765,813 |
| 28 Nov 2019 | USD | 9.28 | 9.28 | 9.28 | 9.28 | 37.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 9.29 | 9.3 | 9.22 | 9.28 | 37.12 | +0.03 (+0.32%) | 8,627,549 |
| 26 Nov 2019 | USD | 9.24 | 9.25 | 9.16 | 9.25 | 37 | 0.0 (0.0%) | 13,757,020 |
| 25 Nov 2019 | USD | 9.18 | 9.27 | 9.12 | 9.25 | 37 | +0.05 (+0.54%) | 13,193,870 |
| 22 Nov 2019 | USD | 9.14 | 9.245 | 9.1 | 9.2 | 36.8 | +0.07 (+0.77%) | 11,050,740 |
| 21 Nov 2019 | USD | 9.16 | 9.17 | 9.065 | 9.13 | 36.52 | -0.08 (-0.87%) | 10,340,380 |
| 20 Nov 2019 | USD | 9.2 | 9.22 | 9.15 | 9.21 | 36.84 | +0.03 (+0.33%) | 11,794,440 |
| 19 Nov 2019 | USD | 9.2 | 9.225 | 9.15 | 9.18 | 36.72 | -0.03 (-0.33%) | 10,645,150 |
| 18 Nov 2019 | USD | 9.11 | 9.24 | 9.08 | 9.21 | 36.84 | +0.1 (+1.10%) | 12,589,570 |
| 15 Nov 2019 | USD | 9.1 | 9.16 | 9.08 | 9.11 | 36.44 | 0.0 (0.0%) | 9,381,161 |
| 14 Nov 2019 | USD | 9.07 | 9.12 | 9.05 | 9.11 | 36.44 | +0.04 (+0.44%) | 7,325,008 |
| 13 Nov 2019 | USD | 9.11 | 9.13 | 9.06 | 9.07 | 36.28 | -0.05 (-0.55%) | 9,437,944 |
| 12 Nov 2019 | USD | 9.1 | 9.145 | 9.05 | 9.12 | 36.48 | +0.01 (+0.11%) | 7,890,878 |
| 11 Nov 2019 | USD | 9.08 | 9.14 | 9.08 | 9.11 | 36.44 | -0.01 (-0.11%) | 9,076,056 |
| 8 Nov 2019 | USD | 9.08 | 9.13 | 9.07 | 9.12 | 36.48 | +0.04 (+0.44%) | 8,234,375 |
