| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 16.2 | 16.44 | 16.2 | 16.4 | 16.4 | +0.17 (+1.05%) | 204,627 |
| 25 Dec 2019 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.19 | 16.44 | 16.19 | 16.23 | 16.23 | -0.1 (-0.61%) | 97,874 |
| 23 Dec 2019 | USD | 16.12 | 16.34 | 16.12 | 16.33 | 16.33 | +0.025 (+0.15%) | 256,782 |
| 20 Dec 2019 | USD | 16.215 | 16.438 | 16.15 | 16.305 | 16.305 | +0.515 (+3.26%) | 243,621 |
| 19 Dec 2019 | USD | 15.8 | 15.92 | 15.7305 | 15.79 | 15.79 | -0.18 (-1.13%) | 242,062 |
| 18 Dec 2019 | USD | 15.927 | 16.06 | 15.927 | 15.97 | 15.97 | -0.1 (-0.62%) | 175,854 |
| 17 Dec 2019 | USD | 16.12 | 16.19 | 16.05 | 16.07 | 16.07 | -0.605 (-3.63%) | 263,267 |
| 16 Dec 2019 | USD | 16.534 | 16.79 | 16.534 | 16.675 | 16.675 | +0.305 (+1.86%) | 573,587 |
| 13 Dec 2019 | USD | 16.4 | 16.46 | 16.268 | 16.37 | 16.37 | +0.137 (+0.84%) | 408,409 |
| 12 Dec 2019 | USD | 16.07 | 16.31 | 16.05 | 16.233 | 16.233 | +0.113 (+0.70%) | 321,944 |
| 11 Dec 2019 | USD | 15.98 | 16.15 | 15.97 | 16.12 | 16.12 | -0.04 (-0.25%) | 310,215 |
| 10 Dec 2019 | USD | 16.017 | 16.16 | 15.99 | 16.16 | 16.16 | +0.2 (+1.25%) | 195,558 |
| 9 Dec 2019 | USD | 15.89 | 16.03 | 15.89 | 15.96 | 15.96 | -0.06 (-0.37%) | 273,882 |
| 6 Dec 2019 | USD | 15.87 | 16.06 | 15.81 | 16.02 | 16.02 | +0.13 (+0.82%) | 171,950 |
| 5 Dec 2019 | USD | 15.82 | 15.89 | 15.77 | 15.89 | 15.89 | +0.05 (+0.32%) | 823,661 |
| 4 Dec 2019 | USD | 15.77 | 15.86 | 15.695 | 15.84 | 15.84 | +0.14 (+0.89%) | 463,280 |
| 3 Dec 2019 | USD | 15.68 | 15.74 | 15.56 | 15.7 | 15.7 | -0.31 (-1.94%) | 454,533 |
| 2 Dec 2019 | USD | 16.047 | 16.05 | 15.85 | 16.01 | 16.01 | -0.02 (-0.12%) | 4,614,688 |
| 29 Nov 2019 | USD | 16.03 | 16.1099 | 15.95 | 16.03 | 16.03 | +0.06 (+0.38%) | 3,116,356 |
| 28 Nov 2019 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.726 | 16.02 | 15.726 | 15.97 | 15.97 | +0.202 (+1.28%) | 1,419,817 |
| 26 Nov 2019 | USD | 15.7 | 15.78 | 15.67 | 15.768 | 15.768 | +0.128 (+0.82%) | 229,836 |
| 25 Nov 2019 | USD | 15.57 | 15.67 | 15.57 | 15.64 | 15.64 | +0.1 (+0.64%) | 1,228,608 |
| 22 Nov 2019 | USD | 15.515 | 15.67 | 15.43 | 15.54 | 15.54 | -0.07 (-0.45%) | 741,944 |
| 21 Nov 2019 | USD | 15.53 | 15.7 | 15.53 | 15.61 | 15.61 | +0.12 (+0.77%) | 703,579 |
| 20 Nov 2019 | USD | 15.444 | 15.55 | 15.444 | 15.49 | 15.49 | -0.14 (-0.90%) | 1,161,730 |
| 19 Nov 2019 | USD | 15.53 | 15.67 | 15.52 | 15.63 | 15.63 | -0.035 (-0.22%) | 2,088,671 |
| 18 Nov 2019 | USD | 15.55 | 15.79 | 15.43 | 15.665 | 15.665 | +0.365 (+2.39%) | 1,925,688 |
| 15 Nov 2019 | USD | 15.19 | 15.34 | 15.16 | 15.3 | 15.3 | +0.08 (+0.53%) | 1,225,368 |
