| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 10.18 | 10.28 | 9.89 | 10.08 | 10.08 | -0.11 (-1.08%) | 745,901 |
| 19 Dec 2019 | USD | 10.46 | 10.6 | 10.12 | 10.19 | 10.19 | -0.32 (-3.04%) | 404,685 |
| 18 Dec 2019 | USD | 10.52 | 10.65 | 10.32 | 10.51 | 10.51 | -0.08 (-0.76%) | 269,226 |
| 17 Dec 2019 | USD | 10.44 | 10.6825 | 10.28 | 10.59 | 10.59 | +0.2 (+1.92%) | 423,479 |
| 16 Dec 2019 | USD | 10.32 | 10.73 | 10.32 | 10.39 | 10.39 | +0.04 (+0.39%) | 453,638 |
| 13 Dec 2019 | USD | 10.41 | 10.58 | 10.27 | 10.35 | 10.35 | -0.12 (-1.15%) | 249,248 |
| 12 Dec 2019 | USD | 10.18 | 10.59 | 10.12 | 10.47 | 10.47 | +0.21 (+2.05%) | 379,484 |
| 11 Dec 2019 | USD | 10.32 | 10.35 | 10.0505 | 10.26 | 10.26 | -0.08 (-0.77%) | 344,039 |
| 10 Dec 2019 | USD | 10.38 | 10.48 | 10.23 | 10.34 | 10.34 | -0.07 (-0.67%) | 308,410 |
| 9 Dec 2019 | USD | 10.29 | 10.54 | 10.22 | 10.41 | 10.41 | +0.11 (+1.07%) | 389,217 |
| 6 Dec 2019 | USD | 10.56 | 10.88 | 10.3 | 10.3 | 10.3 | -0.19 (-1.81%) | 611,760 |
| 5 Dec 2019 | USD | 10.38 | 10.6 | 10.15 | 10.49 | 10.49 | +0.11 (+1.06%) | 529,890 |
| 4 Dec 2019 | USD | 10.5 | 10.59 | 10.08 | 10.38 | 10.38 | -0.16 (-1.52%) | 578,095 |
| 3 Dec 2019 | USD | 9.87 | 10.59 | 9.75 | 10.54 | 10.54 | +0.43 (+4.25%) | 642,136 |
| 2 Dec 2019 | USD | 10.28 | 10.37 | 9.82 | 10.11 | 10.11 | -0.15 (-1.46%) | 891,841 |
| 29 Nov 2019 | USD | 10.35 | 10.51 | 10.21 | 10.26 | 10.26 | -0.12 (-1.16%) | 388,954 |
| 28 Nov 2019 | USD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 9.99 | 10.48 | 9.88 | 10.38 | 10.38 | +0.51 (+5.17%) | 1,018,411 |
| 26 Nov 2019 | USD | 9.73 | 10.03 | 9.61 | 9.87 | 9.87 | +0.15 (+1.54%) | 1,323,928 |
| 25 Nov 2019 | USD | 9.27 | 10 | 9.2601 | 9.72 | 9.72 | +0.53 (+5.77%) | 1,172,830 |
| 22 Nov 2019 | USD | 8.95 | 9.4 | 8.86 | 9.19 | 9.19 | +0.33 (+3.72%) | 1,259,854 |
| 21 Nov 2019 | USD | 8.9 | 9.29 | 8.4101 | 8.86 | 8.86 | -0.11 (-1.23%) | 2,855,227 |
| 20 Nov 2019 | USD | 9.5 | 9.69 | 8.8 | 8.97 | 8.97 | -0.32 (-3.44%) | 2,214,614 |
| 19 Nov 2019 | USD | 10.47 | 10.47 | 9.22 | 9.29 | 9.29 | -1.265 (-11.98%) | 2,749,531 |
| 18 Nov 2019 | USD | 10.75 | 10.75 | 10.3 | 10.555 | 10.555 | -0.175 (-1.63%) | 1,089,565 |
| 15 Nov 2019 | USD | 11.55 | 11.57 | 10.27 | 10.73 | 10.73 | -0.56 (-4.96%) | 2,248,402 |
| 14 Nov 2019 | USD | 11.68 | 12.0297 | 11.25 | 11.29 | 11.29 | -0.52 (-4.40%) | 821,074 |
| 13 Nov 2019 | USD | 12.04 | 12.1678 | 11.42 | 11.81 | 11.81 | -0.275 (-2.28%) | 970,231 |
| 12 Nov 2019 | USD | 12 | 12.16 | 11.25 | 12.085 | 12.085 | +0.465 (+4.00%) | 955,345 |
| 11 Nov 2019 | USD | 11.7 | 11.985 | 10.6 | 11.62 | 11.62 | -0.21 (-1.78%) | 988,982 |
