| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | USD | 15.39 | 15.765 | 15.27 | 15.71 | 15.71 | +0.25 (+1.62%) | 4,890,700 |
| 22 Nov 2019 | USD | 15.77 | 15.975 | 15.42 | 15.46 | 15.46 | -0.26 (-1.65%) | 3,154,000 |
| 21 Nov 2019 | USD | 15.65 | 15.77 | 15.21 | 15.72 | 15.72 | +0.23 (+1.48%) | 4,716,200 |
| 20 Nov 2019 | USD | 15.04 | 15.6 | 14.89 | 15.49 | 15.49 | +0.46 (+3.06%) | 6,521,700 |
| 19 Nov 2019 | USD | 15.7 | 15.74 | 15.01 | 15.03 | 15.03 | -0.7 (-4.45%) | 7,259,500 |
| 18 Nov 2019 | USD | 16.22 | 16.22 | 15.56 | 15.73 | 15.73 | -0.62 (-3.79%) | 4,161,600 |
| 15 Nov 2019 | USD | 16.01 | 16.365 | 15.915 | 16.35 | 16.35 | +0.41 (+2.57%) | 3,780,100 |
| 14 Nov 2019 | USD | 16.3 | 16.56 | 15.835 | 15.94 | 15.94 | -0.23 (-1.42%) | 3,288,200 |
| 13 Nov 2019 | USD | 16.5 | 16.63 | 16.12 | 16.17 | 16.17 | -0.48 (-2.88%) | 4,922,400 |
| 12 Nov 2019 | USD | 17.02 | 17.075 | 16.5 | 16.65 | 16.65 | -0.33 (-1.94%) | 5,892,800 |
| 11 Nov 2019 | USD | 16.74 | 17.04 | 16.56 | 16.98 | 16.98 | -0.12 (-0.70%) | 4,178,100 |
| 8 Nov 2019 | USD | 17.01 | 17.13 | 16.715 | 17.1 | 17.1 | -0.15 (-0.87%) | 7,129,500 |
| 7 Nov 2019 | USD | 17.1 | 17.46 | 17.05 | 17.25 | 17.25 | +0.46 (+2.74%) | 6,739,000 |
| 6 Nov 2019 | USD | 17.03 | 17.44 | 16.4 | 16.79 | 16.79 | -0.29 (-1.70%) | 8,383,100 |
| 5 Nov 2019 | USD | 17.29 | 17.605 | 16.97 | 17.08 | 17.08 | +0.03 (+0.18%) | 8,146,600 |
| 4 Nov 2019 | USD | 16.65 | 17.2 | 16.6 | 17.05 | 17.05 | +0.65 (+3.96%) | 6,265,700 |
| 1 Nov 2019 | USD | 16.01 | 16.48 | 15.885 | 16.4 | 16.4 | +0.59 (+3.73%) | 5,278,900 |
| 31 Oct 2019 | USD | 15.62 | 15.86 | 15.21 | 15.81 | 15.81 | +0.12 (+0.76%) | 6,130,700 |
| 30 Oct 2019 | USD | 16.56 | 16.66 | 15.63 | 15.69 | 15.69 | -0.82 (-4.97%) | 5,128,900 |
| 29 Oct 2019 | USD | 16.24 | 16.65 | 16.08 | 16.51 | 16.51 | +0.14 (+0.86%) | 5,384,100 |
| 28 Oct 2019 | USD | 16.88 | 17.14 | 16.27 | 16.37 | 16.37 | -0.43 (-2.56%) | 7,751,900 |
| 25 Oct 2019 | USD | 16.46 | 17.025 | 16.38 | 16.8 | 16.8 | +0.34 (+2.07%) | 5,465,600 |
| 24 Oct 2019 | USD | 16.81 | 16.82 | 16.33 | 16.46 | 16.46 | -0.17 (-1.02%) | 4,378,800 |
| 23 Oct 2019 | USD | 16.31 | 16.8 | 16.09 | 16.63 | 16.63 | +0.25 (+1.53%) | 5,899,500 |
| 22 Oct 2019 | USD | 15.64 | 16.66 | 15.64 | 16.38 | 16.38 | +0.77 (+4.93%) | 5,713,900 |
| 21 Oct 2019 | USD | 15.42 | 15.66 | 15.27 | 15.61 | 15.61 | +0.2 (+1.30%) | 5,726,700 |
| 18 Oct 2019 | USD | 16.19 | 16.245 | 15.4 | 15.41 | 15.41 | -0.74 (-4.58%) | 6,880,400 |
| 17 Oct 2019 | USD | 16.16 | 16.44 | 16.025 | 16.15 | 16.15 | +0.04 (+0.25%) | 8,597,300 |
| 16 Oct 2019 | USD | 15.62 | 16.36 | 15.48 | 16.11 | 16.11 | +0.48 (+3.07%) | 10,129,200 |
| 15 Oct 2019 | USD | 15.21 | 16.04 | 15.01 | 15.63 | 15.63 | +0.45 (+2.96%) | 21,976,500 |
