| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 14.12 | 14.18 | 14.12 | 14.139 | 9.1134 | +0.019 (+0.13%) | 3,456 |
| 17 Dec 2019 | USD | 14.11 | 14.1415 | 14.06 | 14.12 | 9.1012 | +0.03 (+0.21%) | 8,494 |
| 16 Dec 2019 | USD | 14.11 | 14.1207 | 13.97 | 14.09 | 9.0818 | -0.03 (-0.21%) | 11,924 |
| 13 Dec 2019 | USD | 14.1591 | 14.1907 | 14.1 | 14.12 | 9.1012 | -0.018 (-0.12%) | 9,039 |
| 12 Dec 2019 | USD | 14.29 | 14.29 | 14.1375 | 14.1375 | 9.1124 | -0.203 (-1.41%) | 4,554 |
| 11 Dec 2019 | USD | 14.3 | 14.45 | 14.3 | 14.34 | 9.243 | -0.07 (-0.49%) | 8,488 |
| 10 Dec 2019 | USD | 14.36 | 14.4165 | 14.36 | 14.41 | 9.2881 | +0.05 (+0.35%) | 5,745 |
| 9 Dec 2019 | USD | 14.31 | 14.385 | 14.31 | 14.36 | 9.2559 | +0.08 (+0.56%) | 13,321 |
| 6 Dec 2019 | USD | 14.4401 | 14.47 | 14.28 | 14.28 | 9.2043 | -0.09 (-0.63%) | 1,901 |
| 5 Dec 2019 | USD | 14.42 | 14.42 | 14.22 | 14.37 | 9.2623 | -0.04 (-0.28%) | 6,709 |
| 4 Dec 2019 | USD | 14.54 | 14.54 | 14.37 | 14.41 | 9.2881 | +0.021 (+0.15%) | 4,253 |
| 3 Dec 2019 | USD | 14.3889 | 14.3889 | 14.3889 | 14.3889 | 9.2745 | 0.0 (0.0%) | 599 |
| 2 Dec 2019 | USD | 14.33 | 14.45 | 14.33 | 14.3889 | 9.2745 | -0.048 (-0.33%) | 2,787 |
| 29 Nov 2019 | USD | 14.28 | 14.4644 | 14.28 | 14.4366 | 9.3052 | +0.177 (+1.24%) | 1,347 |
| 28 Nov 2019 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 9.1914 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.25 | 14.35 | 14.25 | 14.26 | 9.1914 | -0.11 (-0.77%) | 5,742 |
| 26 Nov 2019 | USD | 14.22 | 14.37 | 14.22 | 14.37 | 9.2623 | -0.037 (-0.26%) | 4,654 |
| 25 Nov 2019 | USD | 14.3728 | 14.475 | 14.3728 | 14.4074 | 9.2864 | +0.187 (+1.32%) | 689 |
| 22 Nov 2019 | USD | 14.33 | 14.33 | 14.22 | 14.22 | 9.1656 | -0.111 (-0.77%) | 3,213 |
| 21 Nov 2019 | USD | 14.331 | 14.331 | 14.331 | 14.331 | 9.2372 | 0.0 (0.0%) | 5 |
| 20 Nov 2019 | USD | 14.3 | 14.3618 | 14.3 | 14.331 | 9.2372 | +0.101 (+0.71%) | 1,198 |
| 19 Nov 2019 | USD | 14.315 | 14.315 | 14.215 | 14.23 | 9.1721 | -0.07 (-0.49%) | 5,608 |
| 18 Nov 2019 | USD | 14.29 | 14.3 | 14.25 | 14.3 | 9.2172 | +0.15 (+1.06%) | 1,814 |
| 15 Nov 2019 | USD | 14.21 | 14.21 | 14.14 | 14.15 | 9.1205 | -0.118 (-0.83%) | 2,030 |
| 14 Nov 2019 | USD | 14.2581 | 14.2848 | 14.2363 | 14.2683 | 9.1967 | +0.056 (+0.39%) | 1,813 |
| 13 Nov 2019 | USD | 14.2127 | 14.2127 | 14.2127 | 14.2127 | 9.1609 | -0.039 (-0.28%) | 436 |
| 12 Nov 2019 | USD | 14.252 | 14.252 | 14.252 | 14.252 | 9.1862 | +0.032 (+0.23%) | 102 |
| 11 Nov 2019 | USD | 14.3601 | 14.3601 | 14.22 | 14.22 | 9.1656 | -0.14 (-0.97%) | 824 |
| 8 Nov 2019 | USD | 14.52 | 14.52 | 14.19 | 14.36 | 9.2559 | -0.04 (-0.28%) | 33,501 |
| 7 Nov 2019 | USD | 14.4 | 14.6 | 14.4 | 14.4004 | 9.2819 | -0.005 (-0.03%) | 722 |
