| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 15.62 | 15.64 | 15.4527 | 15.54 | 15.54 | -0.2 (-1.27%) | 91,725 |
| 2 Dec 2019 | USD | 15.89 | 15.97 | 15.69 | 15.74 | 15.74 | -0.12 (-0.76%) | 96,697 |
| 29 Nov 2019 | USD | 15.58 | 15.92 | 15.5 | 15.86 | 15.86 | +0.18 (+1.15%) | 77,161 |
| 28 Nov 2019 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.57 | 15.74 | 15.46 | 15.68 | 15.68 | +0.2 (+1.29%) | 99,163 |
| 26 Nov 2019 | USD | 15.42 | 15.63 | 15.2958 | 15.48 | 15.48 | +0.01 (+0.06%) | 180,069 |
| 25 Nov 2019 | USD | 15.38 | 15.62 | 15.34 | 15.47 | 15.47 | +0.19 (+1.24%) | 106,918 |
| 22 Nov 2019 | USD | 15.33 | 15.52 | 15.23 | 15.28 | 15.28 | +0.06 (+0.39%) | 66,043 |
| 21 Nov 2019 | USD | 15.47 | 15.48 | 15.21 | 15.22 | 15.22 | -0.23 (-1.49%) | 61,587 |
| 20 Nov 2019 | USD | 15.44 | 15.73 | 15.4 | 15.45 | 15.45 | -0.01 (-0.06%) | 125,527 |
| 19 Nov 2019 | USD | 15.54 | 15.59 | 15.35 | 15.46 | 15.46 | -0.07 (-0.45%) | 62,167 |
| 18 Nov 2019 | USD | 15.57 | 15.66 | 14.94 | 15.53 | 15.53 | -0.63 (-3.90%) | 121,567 |
| 15 Nov 2019 | USD | 16.38 | 16.38 | 16.07 | 16.16 | 16.16 | -0.07 (-0.43%) | 46,781 |
| 14 Nov 2019 | USD | 16.27 | 16.46 | 16.2 | 16.23 | 16.23 | -0.12 (-0.73%) | 58,339 |
| 13 Nov 2019 | USD | 16.5 | 16.5 | 16.27 | 16.35 | 16.35 | -0.31 (-1.86%) | 67,788 |
| 12 Nov 2019 | USD | 16.57 | 16.74 | 16.56 | 16.66 | 16.66 | +0.08 (+0.48%) | 66,094 |
| 11 Nov 2019 | USD | 16.48 | 16.68 | 16.4338 | 16.58 | 16.58 | -0.05 (-0.30%) | 66,163 |
| 8 Nov 2019 | USD | 16.63 | 16.84 | 16.58 | 16.63 | 16.63 | -0.09 (-0.54%) | 68,286 |
| 7 Nov 2019 | USD | 16.59 | 16.9 | 16.5 | 16.72 | 16.72 | +0.26 (+1.58%) | 121,282 |
| 6 Nov 2019 | USD | 16.4 | 16.48 | 16.27 | 16.46 | 16.46 | +0.09 (+0.55%) | 72,945 |
| 5 Nov 2019 | USD | 16.4 | 16.56 | 16.3 | 16.37 | 16.37 | 0.0 (0.0%) | 118,130 |
| 4 Nov 2019 | USD | 16.44 | 16.45 | 16.26 | 16.37 | 16.37 | 0.0 (0.0%) | 77,186 |
| 1 Nov 2019 | USD | 16.5 | 16.64 | 16.255 | 16.37 | 16.37 | -0.1 (-0.61%) | 94,050 |
| 31 Oct 2019 | USD | 16.5 | 16.51 | 16.27 | 16.47 | 16.47 | +0.07 (+0.43%) | 168,701 |
| 30 Oct 2019 | USD | 16.26 | 16.49 | 16.24 | 16.4 | 16.4 | +0.08 (+0.49%) | 49,921 |
| 29 Oct 2019 | USD | 16.15 | 16.49 | 16.1301 | 16.32 | 16.32 | +0.07 (+0.43%) | 87,761 |
| 28 Oct 2019 | USD | 16.21 | 16.3 | 16.06 | 16.25 | 16.25 | +0.15 (+0.93%) | 81,604 |
| 25 Oct 2019 | USD | 15.95 | 16.22 | 15.95 | 16.1 | 16.1 | +0.13 (+0.81%) | 81,561 |
| 24 Oct 2019 | USD | 16.04 | 16.08 | 15.86 | 15.97 | 15.97 | -0.02 (-0.13%) | 63,950 |
| 23 Oct 2019 | USD | 15.93 | 16.095 | 15.92 | 15.99 | 15.99 | +0.04 (+0.25%) | 87,770 |
