| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 15.9 | 16.34 | 15.83 | 16.13 | 16.13 | +0.17 (+1.07%) | 982,321 |
| 11 Dec 2019 | USD | 16.41 | 16.5 | 15.7 | 15.96 | 15.96 | -0.48 (-2.92%) | 1,709,968 |
| 10 Dec 2019 | USD | 16.39 | 16.705 | 16.3 | 16.44 | 16.44 | -0.02 (-0.12%) | 1,480,631 |
| 9 Dec 2019 | USD | 16.45 | 16.55 | 16.3 | 16.46 | 16.46 | -0.03 (-0.18%) | 1,124,658 |
| 6 Dec 2019 | USD | 16.25 | 16.5 | 16.13 | 16.49 | 16.49 | +0.35 (+2.17%) | 945,336 |
| 5 Dec 2019 | USD | 16.35 | 16.55 | 16.01 | 16.14 | 16.14 | -0.21 (-1.28%) | 672,524 |
| 4 Dec 2019 | USD | 16.29 | 16.44 | 16.1 | 16.35 | 16.35 | +0.15 (+0.93%) | 1,139,996 |
| 3 Dec 2019 | USD | 15.96 | 16.25 | 15.61 | 16.2 | 16.2 | 0.0 (0.0%) | 1,196,107 |
| 2 Dec 2019 | USD | 17.04 | 17.04 | 16.14 | 16.2 | 16.2 | -0.79 (-4.65%) | 1,440,969 |
| 29 Nov 2019 | USD | 16.6 | 17.06 | 16.42 | 16.99 | 16.99 | +0.37 (+2.23%) | 614,710 |
| 28 Nov 2019 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.48 | 17.03 | 16.43 | 16.62 | 16.62 | +0.185 (+1.13%) | 1,001,064 |
| 26 Nov 2019 | USD | 17.15 | 17.15 | 16.23 | 16.435 | 16.435 | -0.795 (-4.61%) | 2,574,249 |
| 25 Nov 2019 | USD | 17.88 | 17.88 | 17.2 | 17.23 | 17.23 | -0.61 (-3.42%) | 1,463,023 |
| 22 Nov 2019 | USD | 17.91 | 18.07 | 17.77 | 17.84 | 17.84 | +0.06 (+0.34%) | 725,075 |
| 21 Nov 2019 | USD | 17.75 | 18.065 | 17.597 | 17.78 | 17.78 | +0.14 (+0.79%) | 971,781 |
| 20 Nov 2019 | USD | 17.31 | 17.9 | 17.21 | 17.64 | 17.64 | +0.35 (+2.02%) | 2,241,642 |
| 19 Nov 2019 | USD | 17.5 | 17.74 | 17.21 | 17.29 | 17.29 | -0.19 (-1.09%) | 1,635,665 |
| 18 Nov 2019 | USD | 17.9 | 17.9 | 17.45 | 17.48 | 17.48 | -0.51 (-2.83%) | 969,243 |
| 15 Nov 2019 | USD | 17.88 | 18.14 | 17.635 | 17.99 | 17.99 | +0.28 (+1.58%) | 1,127,186 |
| 14 Nov 2019 | USD | 17.36 | 18.005 | 17.28 | 17.71 | 17.71 | +0.35 (+2.02%) | 1,084,272 |
| 13 Nov 2019 | USD | 17.29 | 17.4699 | 16.88 | 17.36 | 17.36 | -0.04 (-0.23%) | 1,891,246 |
| 12 Nov 2019 | USD | 17.33 | 17.69 | 17.05 | 17.4 | 17.4 | -0.04 (-0.23%) | 2,283,563 |
| 11 Nov 2019 | USD | 17.57 | 17.82 | 17.35 | 17.44 | 17.44 | -0.18 (-1.02%) | 744,833 |
| 8 Nov 2019 | USD | 17.64 | 17.65 | 17.25 | 17.62 | 17.62 | -0.02 (-0.11%) | 1,622,305 |
| 7 Nov 2019 | USD | 17.93 | 18.01 | 17.58 | 17.64 | 17.64 | -0.05 (-0.28%) | 770,976 |
| 6 Nov 2019 | USD | 17.8 | 18.005 | 17.5 | 17.69 | 17.69 | -0.17 (-0.95%) | 1,133,710 |
| 5 Nov 2019 | USD | 18.25 | 18.57 | 17.84 | 17.86 | 17.86 | -0.37 (-2.03%) | 1,089,363 |
| 4 Nov 2019 | USD | 17.69 | 18.32 | 17.53 | 18.23 | 18.23 | +0.88 (+5.07%) | 1,743,044 |
| 1 Nov 2019 | USD | 17.79 | 18.59 | 17.13 | 17.35 | 17.35 | -0.73 (-4.04%) | 2,993,201 |
