| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 15.58 | 15.75 | 15.54 | 15.7 | 15.7 | +0.15 (+0.96%) | 302,471 |
| 23 Dec 2019 | USD | 15.58 | 15.6 | 15.48 | 15.55 | 15.55 | +0.06 (+0.39%) | 442,476 |
| 20 Dec 2019 | USD | 15.56 | 15.595 | 15.45 | 15.49 | 15.49 | +0.01 (+0.06%) | 1,565,325 |
| 19 Dec 2019 | USD | 15.51 | 15.58 | 15.435 | 15.48 | 15.48 | -0.06 (-0.39%) | 431,275 |
| 18 Dec 2019 | USD | 15.53 | 15.55 | 15.4 | 15.54 | 15.54 | +0.06 (+0.39%) | 370,622 |
| 17 Dec 2019 | USD | 15.33 | 15.545 | 15.31 | 15.48 | 15.48 | +0.13 (+0.85%) | 344,555 |
| 16 Dec 2019 | USD | 15.24 | 15.55 | 15.23 | 15.35 | 15.35 | +0.12 (+0.79%) | 569,373 |
| 13 Dec 2019 | USD | 15.18 | 15.35 | 15.08 | 15.23 | 15.23 | 0.0 (0.0%) | 796,134 |
| 12 Dec 2019 | USD | 15.11 | 15.42 | 15.11 | 15.23 | 15.23 | +0.07 (+0.46%) | 422,523 |
| 11 Dec 2019 | USD | 15.39 | 15.4 | 15 | 15.16 | 15.16 | -0.24 (-1.56%) | 717,439 |
| 10 Dec 2019 | USD | 15.38 | 15.44 | 15.16 | 15.4 | 15.4 | +0.03 (+0.20%) | 563,048 |
| 9 Dec 2019 | USD | 15.49 | 15.555 | 15.34 | 15.37 | 15.37 | -0.25 (-1.60%) | 1,926,220 |
| 6 Dec 2019 | USD | 15.42 | 15.62 | 15.1 | 15.62 | 15.62 | +0.13 (+0.84%) | 7,312,441 |
| 5 Dec 2019 | USD | 15.47 | 15.57 | 15.34 | 15.49 | 15.49 | -0.41 (-2.58%) | 3,681,498 |
| 4 Dec 2019 | USD | 16.23 | 16.35 | 15.83 | 15.9 | 15.9 | -0.34 (-2.09%) | 1,222,459 |
| 3 Dec 2019 | USD | 16.66 | 16.9 | 16.16 | 16.24 | 16.24 | +0.52 (+3.31%) | 2,149,099 |
| 2 Dec 2019 | USD | 15.88 | 15.91 | 15.68 | 15.72 | 15.72 | -0.05 (-0.32%) | 65,586 |
| 29 Nov 2019 | USD | 15.64 | 15.77 | 15.5996 | 15.77 | 15.77 | +0.09 (+0.57%) | 43,415 |
| 28 Nov 2019 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.54 | 15.72 | 15.53 | 15.68 | 15.68 | +0.15 (+0.97%) | 56,729 |
| 26 Nov 2019 | USD | 15.64 | 15.73 | 15.5 | 15.53 | 15.53 | -0.14 (-0.89%) | 82,729 |
| 25 Nov 2019 | USD | 15.42 | 15.73 | 15.39 | 15.67 | 15.67 | +0.23 (+1.49%) | 82,556 |
| 22 Nov 2019 | USD | 15.55 | 15.55 | 15.37 | 15.44 | 15.44 | -0.1 (-0.64%) | 65,695 |
| 21 Nov 2019 | USD | 15.64 | 15.64 | 15.52 | 15.54 | 15.54 | -0.1 (-0.64%) | 39,989 |
| 20 Nov 2019 | USD | 15.5 | 15.75 | 15.5 | 15.64 | 15.64 | +0.05 (+0.32%) | 110,262 |
| 19 Nov 2019 | USD | 15.64 | 15.7 | 15.5 | 15.59 | 15.59 | -0.04 (-0.26%) | 83,578 |
| 18 Nov 2019 | USD | 15.65 | 15.73 | 15.48 | 15.63 | 15.63 | -0.08 (-0.51%) | 58,407 |
| 15 Nov 2019 | USD | 15.8 | 15.83 | 15.6595 | 15.71 | 15.71 | -0.02 (-0.13%) | 78,844 |
| 14 Nov 2019 | USD | 15.85 | 16.15 | 15.71 | 15.73 | 15.73 | -0.11 (-0.69%) | 123,784 |
| 13 Nov 2019 | USD | 15.83 | 15.895 | 15.77 | 15.84 | 15.84 | -0.02 (-0.13%) | 64,549 |
