| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 17.48 | 18.39 | 17.4 | 18.32 | 18.32 | +0.83 (+4.75%) | 735,750 |
| 11 Dec 2019 | USD | 17.83 | 18.02 | 17.34 | 17.49 | 17.49 | -0.38 (-2.13%) | 722,153 |
| 10 Dec 2019 | USD | 18.12 | 18.3 | 17.6651 | 17.87 | 17.87 | -0.31 (-1.71%) | 694,076 |
| 9 Dec 2019 | USD | 18.83 | 19.28 | 18.09 | 18.18 | 18.18 | -0.81 (-4.27%) | 595,486 |
| 6 Dec 2019 | USD | 17.84 | 19.06 | 17.73 | 18.99 | 18.99 | +1.28 (+7.23%) | 805,984 |
| 5 Dec 2019 | USD | 18.98 | 19.04 | 17.68 | 17.71 | 17.71 | -1.15 (-6.10%) | 537,686 |
| 4 Dec 2019 | USD | 18.32 | 19.08 | 18.28 | 18.86 | 18.86 | +0.69 (+3.80%) | 1,281,751 |
| 3 Dec 2019 | USD | 17.73 | 18.235 | 17.36 | 18.17 | 18.17 | +0.915 (+5.30%) | 1,096,971 |
| 2 Dec 2019 | USD | 17.21 | 17.46 | 16.87 | 17.255 | 17.255 | +0.195 (+1.14%) | 594,511 |
| 29 Nov 2019 | USD | 17.22 | 17.33 | 16.97 | 17.06 | 17.06 | -0.24 (-1.39%) | 200,707 |
| 28 Nov 2019 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.97 | 17.3 | 16.775 | 17.3 | 17.3 | +0.38 (+2.25%) | 457,714 |
| 26 Nov 2019 | USD | 17.2 | 17.25 | 16.89 | 16.92 | 16.92 | -0.275 (-1.60%) | 836,014 |
| 25 Nov 2019 | USD | 16.76 | 17.28 | 16.61 | 17.195 | 17.195 | +0.405 (+2.41%) | 532,715 |
| 22 Nov 2019 | USD | 17.24 | 17.32 | 16.71 | 16.79 | 16.79 | -0.34 (-1.98%) | 296,345 |
| 21 Nov 2019 | USD | 17.04 | 17.41 | 16.76 | 17.13 | 17.13 | +0.25 (+1.48%) | 543,783 |
| 20 Nov 2019 | USD | 16.93 | 17.15 | 16.7 | 16.88 | 16.88 | -0.215 (-1.26%) | 590,934 |
| 19 Nov 2019 | USD | 17.12 | 17.69 | 16.92 | 17.095 | 17.095 | -0.065 (-0.38%) | 522,182 |
| 18 Nov 2019 | USD | 17.14 | 17.41 | 16.96 | 17.16 | 17.16 | -0.11 (-0.64%) | 375,996 |
| 15 Nov 2019 | USD | 16.96 | 17.3 | 16.71 | 17.27 | 17.27 | +0.45 (+2.68%) | 455,741 |
| 14 Nov 2019 | USD | 17.38 | 17.38 | 16.75 | 16.82 | 16.82 | -0.515 (-2.97%) | 619,947 |
| 13 Nov 2019 | USD | 17.26 | 17.58 | 16.925 | 17.335 | 17.335 | -0.065 (-0.37%) | 486,282 |
| 12 Nov 2019 | USD | 17.44 | 17.85 | 17.29 | 17.4 | 17.4 | -0.06 (-0.34%) | 462,764 |
| 11 Nov 2019 | USD | 16.53 | 17.52 | 16.53 | 17.46 | 17.46 | +0.44 (+2.59%) | 380,558 |
| 8 Nov 2019 | USD | 17.04 | 17.41 | 16.78 | 17.02 | 17.02 | +0.025 (+0.15%) | 449,102 |
| 7 Nov 2019 | USD | 17.36 | 18.3 | 16.87 | 16.995 | 16.995 | -0.295 (-1.71%) | 1,015,034 |
| 6 Nov 2019 | USD | 16.51 | 18.48 | 16.25 | 17.29 | 17.29 | +0.1 (+0.58%) | 1,087,631 |
| 5 Nov 2019 | USD | 16.8 | 17.38 | 16.72 | 17.19 | 17.19 | +0.52 (+3.12%) | 730,623 |
| 4 Nov 2019 | USD | 16.7 | 17.04 | 16.62 | 16.67 | 16.67 | +0.1 (+0.60%) | 806,222 |
| 1 Nov 2019 | USD | 16.43 | 16.85 | 16.25 | 16.57 | 16.57 | +0.23 (+1.41%) | 632,672 |
