| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 14.3 | 15.81 | 14.3 | 15.18 | 15.18 | +0.91 (+6.38%) | 879,610 |
| 12 Dec 2019 | USD | 13.65 | 14.34 | 13.3 | 14.27 | 14.27 | +0.67 (+4.93%) | 1,078,863 |
| 11 Dec 2019 | USD | 14.02 | 14.09 | 13.485 | 13.6 | 13.6 | -0.22 (-1.59%) | 519,182 |
| 10 Dec 2019 | USD | 14.81 | 14.85 | 13.775 | 13.82 | 13.82 | -0.98 (-6.62%) | 564,606 |
| 9 Dec 2019 | USD | 14.27 | 14.99 | 14.15 | 14.8 | 14.8 | +0.68 (+4.82%) | 1,007,638 |
| 6 Dec 2019 | USD | 13.54 | 14.14 | 13.54 | 14.12 | 14.12 | +0.58 (+4.28%) | 631,291 |
| 5 Dec 2019 | USD | 13.57 | 13.69 | 13.33 | 13.54 | 13.54 | 0.0 (0.0%) | 314,843 |
| 4 Dec 2019 | USD | 13.19 | 13.89 | 13.12 | 13.54 | 13.54 | +0.4 (+3.04%) | 656,104 |
| 3 Dec 2019 | USD | 13.24 | 13.27 | 12.88 | 13.14 | 13.14 | -0.25 (-1.87%) | 577,922 |
| 2 Dec 2019 | USD | 13.65 | 13.862 | 13.33 | 13.39 | 13.39 | -0.25 (-1.83%) | 336,005 |
| 29 Nov 2019 | USD | 13.95 | 14.1262 | 13.59 | 13.64 | 13.64 | -0.25 (-1.80%) | 309,010 |
| 28 Nov 2019 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 13 | 13.9 | 12.96 | 13.89 | 13.89 | +1.03 (+8.01%) | 806,011 |
| 26 Nov 2019 | USD | 13.34 | 13.41 | 12.63 | 12.86 | 12.86 | -0.58 (-4.32%) | 7,469,561 |
| 25 Nov 2019 | USD | 13.72 | 14.16 | 13.35 | 13.44 | 13.44 | -0.13 (-0.96%) | 807,661 |
| 22 Nov 2019 | USD | 13.3 | 13.68 | 13.23 | 13.57 | 13.57 | +0.3 (+2.26%) | 587,042 |
| 21 Nov 2019 | USD | 13.36 | 13.5 | 13.05 | 13.27 | 13.27 | -0.21 (-1.56%) | 693,368 |
| 20 Nov 2019 | USD | 13.33 | 13.73 | 13.17 | 13.48 | 13.48 | +0.15 (+1.13%) | 871,563 |
| 19 Nov 2019 | USD | 13.05 | 13.35 | 12.58 | 13.33 | 13.33 | +0.36 (+2.78%) | 777,019 |
| 18 Nov 2019 | USD | 13.08 | 13.08 | 12.52 | 12.97 | 12.97 | -0.14 (-1.07%) | 692,340 |
| 15 Nov 2019 | USD | 12.6 | 13.235 | 12.425 | 13.11 | 13.11 | +0.43 (+3.39%) | 753,295 |
| 14 Nov 2019 | USD | 13.16 | 13.33 | 12.575 | 12.68 | 12.68 | -0.49 (-3.72%) | 1,114,449 |
| 13 Nov 2019 | USD | 13.72 | 13.75 | 13.08 | 13.17 | 13.17 | -0.55 (-4.01%) | 947,415 |
| 12 Nov 2019 | USD | 13.6 | 14.08 | 12.91 | 13.72 | 13.72 | +0.18 (+1.33%) | 1,290,003 |
| 11 Nov 2019 | USD | 14.08 | 14.15 | 13.5 | 13.54 | 13.54 | -0.49 (-3.49%) | 937,704 |
| 8 Nov 2019 | USD | 14.94 | 15.12 | 13.82 | 14.03 | 14.03 | -1.62 (-10.35%) | 2,096,969 |
| 7 Nov 2019 | USD | 15.5 | 15.9 | 15.32 | 15.65 | 15.65 | +0.22 (+1.43%) | 262,250 |
| 6 Nov 2019 | USD | 16.35 | 16.35 | 15.35 | 15.43 | 15.43 | -1.01 (-6.14%) | 507,358 |
| 5 Nov 2019 | USD | 16.39 | 17 | 16.21 | 16.44 | 16.44 | -0.02 (-0.12%) | 356,100 |
| 4 Nov 2019 | USD | 15.83 | 16.655 | 15.83 | 16.46 | 16.46 | +0.67 (+4.24%) | 419,225 |
