| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 16.51 | 16.52 | 16.31 | 16.46 | 16.46 | +0.11 (+0.67%) | 45,960 |
| 23 Dec 2019 | USD | 16.44 | 16.69 | 16.3 | 16.35 | 16.35 | -0.05 (-0.30%) | 189,256 |
| 20 Dec 2019 | USD | 16.47 | 16.66 | 16.39 | 16.4 | 16.4 | -0.07 (-0.43%) | 106,983 |
| 19 Dec 2019 | USD | 16.5 | 16.6196 | 16.32 | 16.47 | 16.47 | -0.03 (-0.18%) | 95,278 |
| 18 Dec 2019 | USD | 16.68 | 16.7426 | 16.41 | 16.5 | 16.5 | -0.29 (-1.73%) | 193,300 |
| 17 Dec 2019 | USD | 16.82 | 17.153 | 16.79 | 16.79 | 16.79 | 0.0 (0.0%) | 172,192 |
| 16 Dec 2019 | USD | 16.69 | 16.9 | 16.6 | 16.79 | 16.79 | +0.09 (+0.54%) | 184,221 |
| 13 Dec 2019 | USD | 16.66 | 16.7 | 16.3 | 16.7 | 16.7 | +0.12 (+0.72%) | 130,371 |
| 12 Dec 2019 | USD | 16.57 | 16.95 | 16.5 | 16.58 | 16.58 | -0.08 (-0.48%) | 107,214 |
| 11 Dec 2019 | USD | 16.8 | 16.85 | 16.46 | 16.66 | 16.66 | -0.02 (-0.12%) | 80,380 |
| 10 Dec 2019 | USD | 16.26 | 16.8 | 16.096 | 16.68 | 16.68 | +0.48 (+2.96%) | 219,632 |
| 9 Dec 2019 | USD | 15.81 | 16.23 | 15.69 | 16.2 | 16.2 | +0.4 (+2.53%) | 131,468 |
| 6 Dec 2019 | USD | 15.74 | 15.9716 | 15.72 | 15.8 | 15.8 | -0.01 (-0.06%) | 104,549 |
| 5 Dec 2019 | USD | 15.73 | 15.84 | 15.6 | 15.81 | 15.81 | +0.14 (+0.89%) | 78,703 |
| 4 Dec 2019 | USD | 15.67 | 15.8096 | 15.64 | 15.67 | 15.67 | +0.01 (+0.06%) | 95,533 |
| 3 Dec 2019 | USD | 15.66 | 15.801 | 15.34 | 15.66 | 15.66 | -0.02 (-0.13%) | 91,828 |
| 2 Dec 2019 | USD | 16.06 | 16.17 | 15.56 | 15.68 | 15.68 | -0.32 (-2%) | 183,566 |
| 29 Nov 2019 | USD | 16.49 | 16.49 | 16 | 16 | 16 | -0.47 (-2.85%) | 108,588 |
| 28 Nov 2019 | USD | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.34 | 16.48 | 16.2 | 16.47 | 16.47 | +0.24 (+1.48%) | 54,563 |
| 26 Nov 2019 | USD | 16.49 | 16.62 | 16.2 | 16.23 | 16.23 | -0.2 (-1.22%) | 103,358 |
| 25 Nov 2019 | USD | 16.16 | 16.5199 | 16.04 | 16.43 | 16.43 | +0.11 (+0.67%) | 137,704 |
| 22 Nov 2019 | USD | 16.25 | 16.66 | 16.25 | 16.32 | 16.32 | +0.05 (+0.31%) | 188,949 |
| 21 Nov 2019 | USD | 16.1 | 16.33 | 15.91 | 16.27 | 16.27 | +0.31 (+1.94%) | 332,580 |
| 20 Nov 2019 | USD | 16.21 | 16.2791 | 15.7504 | 15.96 | 15.96 | -0.26 (-1.60%) | 263,190 |
| 19 Nov 2019 | USD | 16.64 | 16.85 | 16.1 | 16.22 | 16.22 | -0.64 (-3.80%) | 266,072 |
| 18 Nov 2019 | USD | 17.59 | 17.59 | 16.7 | 16.86 | 16.86 | -0.73 (-4.15%) | 192,896 |
| 15 Nov 2019 | USD | 17.59 | 17.78 | 17.3409 | 17.59 | 17.59 | -0.1 (-0.57%) | 252,289 |
| 14 Nov 2019 | USD | 18.02 | 18.11 | 17.51 | 17.69 | 17.69 | -0.76 (-4.12%) | 268,358 |
| 13 Nov 2019 | USD | 18.52 | 18.89 | 18.45 | 18.45 | 18.45 | -0.13 (-0.70%) | 216,521 |
