| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 17.02 | 17.1 | 16.9082 | 16.975 | 16.975 | -0.035 (-0.21%) | 238,725 |
| 25 Dec 2019 | USD | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.89 | 17.25 | 16.81 | 17.01 | 17.01 | +0.12 (+0.71%) | 122,963 |
| 23 Dec 2019 | USD | 17.02 | 17.1 | 16.79 | 16.89 | 16.89 | -0.11 (-0.65%) | 275,546 |
| 20 Dec 2019 | USD | 16.95 | 17.09 | 16.71 | 17 | 17 | +0.06 (+0.35%) | 732,513 |
| 19 Dec 2019 | USD | 16.55 | 16.97 | 16.53 | 16.94 | 16.94 | +0.39 (+2.36%) | 492,879 |
| 18 Dec 2019 | USD | 16.38 | 16.68 | 16.37 | 16.55 | 16.55 | +0.23 (+1.41%) | 991,943 |
| 17 Dec 2019 | USD | 16.11 | 16.46 | 15.91 | 16.32 | 16.32 | +0.24 (+1.49%) | 1,010,423 |
| 16 Dec 2019 | USD | 16.12 | 16.55 | 16 | 16.08 | 16.08 | +0.03 (+0.19%) | 1,230,283 |
| 13 Dec 2019 | USD | 15.8 | 16.15 | 15.64 | 16.05 | 16.05 | +0.24 (+1.52%) | 896,317 |
| 12 Dec 2019 | USD | 15.78 | 15.89 | 15.46 | 15.81 | 15.81 | +0.05 (+0.32%) | 610,165 |
| 11 Dec 2019 | USD | 15.81 | 15.83 | 15.65 | 15.76 | 15.76 | -0.06 (-0.38%) | 398,282 |
| 10 Dec 2019 | USD | 15.75 | 15.915 | 15.64 | 15.82 | 15.82 | +0.08 (+0.51%) | 354,489 |
| 9 Dec 2019 | USD | 15.48 | 15.84 | 15.12 | 15.74 | 15.74 | +0.22 (+1.42%) | 343,640 |
| 6 Dec 2019 | USD | 15.56 | 15.82 | 15.46 | 15.52 | 15.52 | -0.03 (-0.19%) | 363,607 |
| 5 Dec 2019 | USD | 15.42 | 15.7 | 15.07 | 15.55 | 15.55 | +0.13 (+0.84%) | 305,224 |
| 4 Dec 2019 | USD | 15.54 | 15.67 | 15.27 | 15.42 | 15.42 | -0.15 (-0.96%) | 509,789 |
| 3 Dec 2019 | USD | 15.88 | 16.06 | 15.47 | 15.57 | 15.57 | -0.39 (-2.44%) | 666,351 |
| 2 Dec 2019 | USD | 16.35 | 16.35 | 15.9 | 15.96 | 15.96 | -0.37 (-2.27%) | 551,310 |
| 29 Nov 2019 | USD | 15.97 | 16.415 | 15.91 | 16.33 | 16.33 | +0.32 (+2.00%) | 166,037 |
| 28 Nov 2019 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.02 | 16.24 | 15.65 | 16.01 | 16.01 | +0.03 (+0.19%) | 627,924 |
| 26 Nov 2019 | USD | 15.77 | 16.06 | 15.59 | 15.98 | 15.98 | +0.22 (+1.40%) | 1,206,207 |
| 25 Nov 2019 | USD | 15.33 | 15.97 | 15.33 | 15.76 | 15.76 | +0.47 (+3.07%) | 547,768 |
| 22 Nov 2019 | USD | 15.61 | 15.665 | 15.22 | 15.29 | 15.29 | -0.32 (-2.05%) | 526,555 |
| 21 Nov 2019 | USD | 15.41 | 15.64 | 15.23 | 15.61 | 15.61 | +0.25 (+1.63%) | 293,222 |
| 20 Nov 2019 | USD | 15.3 | 15.54 | 15.16 | 15.36 | 15.36 | +0.08 (+0.52%) | 304,132 |
| 19 Nov 2019 | USD | 15.16 | 15.425 | 15 | 15.28 | 15.28 | +0.13 (+0.86%) | 417,795 |
| 18 Nov 2019 | USD | 15.3 | 15.67 | 15.11 | 15.15 | 15.15 | -0.22 (-1.43%) | 259,078 |
| 15 Nov 2019 | USD | 15.1 | 15.41 | 14.74 | 15.37 | 15.37 | +0.37 (+2.47%) | 304,850 |
