| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2019 | USD | 14.53 | 15.15 | 14.52 | 15 | 15 | -0.05 (-0.33%) | 979,935 |
| 13 Nov 2019 | USD | 15.51 | 16.37 | 14.87 | 15.05 | 15.05 | -1.06 (-6.58%) | 911,623 |
| 12 Nov 2019 | USD | 15.82 | 16.12 | 15.65 | 16.11 | 16.11 | +0.35 (+2.22%) | 851,840 |
| 11 Nov 2019 | USD | 15.51 | 15.79 | 15.42 | 15.76 | 15.76 | +0.22 (+1.42%) | 164,773 |
| 8 Nov 2019 | USD | 15.63 | 15.9 | 15.39 | 15.54 | 15.54 | -0.01 (-0.06%) | 546,312 |
| 7 Nov 2019 | USD | 15.57 | 15.71 | 15.44 | 15.55 | 15.55 | +0.07 (+0.45%) | 171,459 |
| 6 Nov 2019 | USD | 15.47 | 15.55 | 15.3 | 15.48 | 15.48 | 0.0 (0.0%) | 137,448 |
| 5 Nov 2019 | USD | 15.46 | 15.9999 | 15.34 | 15.48 | 15.48 | +0.09 (+0.58%) | 697,144 |
| 4 Nov 2019 | USD | 15.38 | 15.45 | 15.15 | 15.39 | 15.39 | +0.01 (+0.07%) | 283,094 |
| 1 Nov 2019 | USD | 15.61 | 15.615 | 15.22 | 15.38 | 15.38 | -0.17 (-1.09%) | 277,143 |
| 31 Oct 2019 | USD | 15.96 | 15.96 | 15.5 | 15.55 | 15.55 | +0.035 (+0.23%) | 255,181 |
| 30 Oct 2019 | USD | 15.86 | 15.95 | 15.4 | 15.515 | 15.515 | -0.355 (-2.24%) | 204,916 |
| 29 Oct 2019 | USD | 16.09 | 16.15 | 15.83 | 15.87 | 15.87 | -0.23 (-1.43%) | 356,029 |
| 28 Oct 2019 | USD | 16.41 | 16.55 | 16.04 | 16.1 | 16.1 | -0.26 (-1.59%) | 167,084 |
| 25 Oct 2019 | USD | 16.18 | 16.53 | 16.07 | 16.36 | 16.36 | +0.17 (+1.05%) | 212,281 |
| 24 Oct 2019 | USD | 15.86 | 16.28 | 15.82 | 16.19 | 16.19 | +0.36 (+2.27%) | 544,322 |
| 23 Oct 2019 | USD | 15.4 | 15.94 | 15.4 | 15.83 | 15.83 | +0.395 (+2.56%) | 146,815 |
| 22 Oct 2019 | USD | 15.13 | 15.45 | 14.98 | 15.435 | 15.435 | +0.315 (+2.08%) | 209,958 |
| 21 Oct 2019 | USD | 15.14 | 15.29 | 15.05 | 15.12 | 15.12 | +0.06 (+0.40%) | 280,287 |
| 18 Oct 2019 | USD | 15.03 | 15.22 | 15 | 15.06 | 15.06 | -0.08 (-0.53%) | 2,377,633 |
| 17 Oct 2019 | USD | 15.1 | 15.22 | 15.04 | 15.14 | 15.14 | +0.08 (+0.53%) | 550,994 |
| 16 Oct 2019 | USD | 15.16 | 15.36 | 15.02 | 15.06 | 15.06 | -0.12 (-0.79%) | 349,646 |
| 15 Oct 2019 | USD | 15.68 | 15.68 | 15.09 | 15.18 | 15.18 | -0.5 (-3.19%) | 257,916 |
| 14 Oct 2019 | USD | 15.38 | 15.8 | 15.245 | 15.68 | 15.68 | +0.32 (+2.08%) | 183,470 |
| 11 Oct 2019 | USD | 15.49 | 15.62 | 15.34 | 15.36 | 15.36 | -0.04 (-0.26%) | 356,427 |
| 10 Oct 2019 | USD | 15.44 | 15.69 | 15.22 | 15.4 | 15.4 | -0.02 (-0.13%) | 354,984 |
| 9 Oct 2019 | USD | 15.25 | 15.53 | 15.17 | 15.42 | 15.42 | +0.22 (+1.45%) | 176,235 |
| 8 Oct 2019 | USD | 15.18 | 15.32 | 14.93 | 15.2 | 15.2 | -0.05 (-0.33%) | 191,864 |
| 7 Oct 2019 | USD | 14.99 | 15.28 | 14.77 | 15.25 | 15.25 | +0.23 (+1.53%) | 233,979 |
| 4 Oct 2019 | USD | 14.96 | 15.32 | 14.92 | 15.02 | 15.02 | -0.01 (-0.07%) | 442,949 |
