| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 14.47 | 14.48 | 14.43 | 14.45 | 14.45 | -0.01 (-0.07%) | 65,569 |
| 19 Dec 2019 | USD | 14.44 | 14.49 | 14.42 | 14.46 | 14.46 | +0.02 (+0.14%) | 27,550 |
| 18 Dec 2019 | USD | 14.41 | 14.45 | 14.41 | 14.44 | 14.44 | +0.01 (+0.07%) | 55,142 |
| 17 Dec 2019 | USD | 14.44 | 14.45 | 14.42 | 14.43 | 14.43 | 0.0 (0.0%) | 18,683 |
| 16 Dec 2019 | USD | 14.46 | 14.47 | 14.41 | 14.43 | 14.43 | 0.0 (0.0%) | 31,286 |
| 13 Dec 2019 | USD | 14.39 | 14.45 | 14.34 | 14.43 | 14.43 | +0.055 (+0.38%) | 101,636 |
| 12 Dec 2019 | USD | 14.51 | 14.52 | 14.33 | 14.375 | 14.375 | -0.045 (-0.31%) | 76,339 |
| 11 Dec 2019 | USD | 14.34 | 14.4575 | 14.34 | 14.42 | 14.42 | +0.1 (+0.70%) | 50,784 |
| 10 Dec 2019 | USD | 14.35 | 14.35 | 14.3 | 14.32 | 14.32 | +0.04 (+0.28%) | 74,094 |
| 9 Dec 2019 | USD | 14.32 | 14.32 | 14.27 | 14.28 | 14.28 | 0.0 (0.0%) | 20,211 |
| 6 Dec 2019 | USD | 14.31 | 14.31 | 14.27 | 14.28 | 14.28 | -0.16 (-1.11%) | 37,005 |
| 5 Dec 2019 | USD | 14.444 | 14.4713 | 14.42 | 14.44 | 14.44 | +0.01 (+0.07%) | 84,128 |
| 4 Dec 2019 | USD | 14.44 | 14.45 | 14.4 | 14.43 | 14.43 | -0.03 (-0.21%) | 22,279 |
| 3 Dec 2019 | USD | 14.43 | 14.49 | 14.4235 | 14.46 | 14.46 | +0.15 (+1.05%) | 52,040 |
| 2 Dec 2019 | USD | 14.25 | 14.33 | 14.25 | 14.31 | 14.31 | -0.02 (-0.14%) | 42,660 |
| 29 Nov 2019 | USD | 14.24 | 14.33 | 14.24 | 14.33 | 14.33 | +0.1 (+0.70%) | 27,450 |
| 28 Nov 2019 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 14.23 | 14.25 | 14.2134 | 14.23 | 14.23 | -0.07 (-0.49%) | 47,008 |
| 26 Nov 2019 | USD | 14.22 | 14.31 | 14.2 | 14.3 | 14.3 | +0.06 (+0.42%) | 65,796 |
| 25 Nov 2019 | USD | 14.26 | 14.28 | 14.2206 | 14.24 | 14.24 | -0.07 (-0.49%) | 55,286 |
| 22 Nov 2019 | USD | 14.36 | 14.37 | 14.3 | 14.31 | 14.31 | -0.02 (-0.14%) | 29,229 |
| 21 Nov 2019 | USD | 14.39 | 14.39 | 14.32 | 14.33 | 14.33 | -0.08 (-0.56%) | 9,787 |
| 20 Nov 2019 | USD | 14.39 | 14.42 | 14.344 | 14.41 | 14.41 | 0.0 (0.0%) | 41,226 |
| 19 Nov 2019 | USD | 14.35 | 14.43 | 14.35 | 14.41 | 14.41 | +0.01 (+0.07%) | 49,036 |
| 18 Nov 2019 | USD | 14.27 | 14.41 | 14.27 | 14.4 | 14.4 | +0.04 (+0.28%) | 36,101 |
| 15 Nov 2019 | USD | 14.34 | 14.375 | 14.34 | 14.36 | 14.36 | -0.025 (-0.18%) | 755,001 |
| 14 Nov 2019 | USD | 14.38 | 14.4163 | 14.34 | 14.3855 | 14.3855 | +0.056 (+0.39%) | 15,037 |
| 13 Nov 2019 | USD | 14.3 | 14.35 | 14.29 | 14.33 | 14.33 | +0.06 (+0.42%) | 61,833 |
| 12 Nov 2019 | USD | 14.2 | 14.285 | 14.13 | 14.27 | 14.27 | +0.035 (+0.25%) | 46,638 |
| 11 Nov 2019 | USD | 14.28 | 14.29 | 14.1902 | 14.235 | 14.235 | -0.025 (-0.18%) | 21,039 |
