| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 15.05 | 15.47 | 15 | 15.46 | 15.46 | +0.35 (+2.32%) | 21,127,027 |
| 18 Dec 2019 | USD | 15.07 | 15.39 | 15.06 | 15.11 | 15.11 | +0.01 (+0.07%) | 16,838,355 |
| 17 Dec 2019 | USD | 15.1 | 15.42 | 15.05 | 15.1 | 15.1 | -0.01 (-0.07%) | 23,302,878 |
| 16 Dec 2019 | USD | 15.21 | 15.235 | 14.85 | 15.11 | 15.11 | +0.02 (+0.13%) | 27,311,109 |
| 13 Dec 2019 | USD | 14.75 | 15.19 | 14.58 | 15.09 | 15.09 | +0.64 (+4.43%) | 27,837,454 |
| 12 Dec 2019 | USD | 14.16 | 14.47 | 14.07 | 14.45 | 14.45 | +0.22 (+1.55%) | 16,450,799 |
| 11 Dec 2019 | USD | 14.01 | 14.25 | 13.96 | 14.23 | 14.23 | +0.14 (+0.99%) | 11,705,627 |
| 10 Dec 2019 | USD | 14.23 | 14.33 | 13.97 | 14.09 | 14.09 | -0.14 (-0.98%) | 20,385,733 |
| 9 Dec 2019 | USD | 14.64 | 14.885 | 14.21 | 14.23 | 14.23 | -0.51 (-3.46%) | 20,272,418 |
| 6 Dec 2019 | USD | 14.86 | 14.95 | 14.7 | 14.74 | 14.74 | +0.06 (+0.41%) | 11,223,678 |
| 5 Dec 2019 | USD | 15.05 | 15.16 | 14.66 | 14.68 | 14.68 | -0.32 (-2.13%) | 11,987,612 |
| 4 Dec 2019 | USD | 14.99 | 15.08 | 14.81 | 15 | 15 | +0.08 (+0.54%) | 11,210,520 |
| 3 Dec 2019 | USD | 14.22 | 14.98 | 14.16 | 14.92 | 14.92 | +0.32 (+2.19%) | 19,249,866 |
| 2 Dec 2019 | USD | 15.25 | 15.28 | 14.54 | 14.6 | 14.6 | -0.65 (-4.26%) | 25,337,287 |
| 29 Nov 2019 | USD | 15.23 | 15.355 | 15.19 | 15.25 | 15.25 | -0.1 (-0.65%) | 6,311,184 |
| 28 Nov 2019 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.53 | 15.53 | 15.23 | 15.35 | 15.35 | -0.11 (-0.71%) | 11,531,678 |
| 26 Nov 2019 | USD | 15.46 | 15.545 | 15.161 | 15.46 | 15.46 | -0.04 (-0.26%) | 20,548,404 |
| 25 Nov 2019 | USD | 15.59 | 15.9 | 15.49 | 15.5 | 15.5 | +0.24 (+1.57%) | 25,680,682 |
| 22 Nov 2019 | USD | 15.18 | 15.5 | 15.01 | 15.26 | 15.26 | +0.18 (+1.19%) | 20,997,304 |
| 21 Nov 2019 | USD | 15.33 | 15.63 | 15.06 | 15.08 | 15.08 | -0.23 (-1.50%) | 21,572,404 |
| 20 Nov 2019 | USD | 15.07 | 15.52 | 15.01 | 15.31 | 15.31 | +0.15 (+0.99%) | 21,039,055 |
| 19 Nov 2019 | USD | 14.58 | 15.26 | 14.39 | 15.16 | 15.16 | +0.47 (+3.20%) | 24,848,960 |
| 18 Nov 2019 | USD | 14.08 | 14.74 | 14.04 | 14.69 | 14.69 | +0.75 (+5.38%) | 33,326,636 |
| 15 Nov 2019 | USD | 14.48 | 14.595 | 13.5 | 13.94 | 13.94 | -0.43 (-2.99%) | 33,510,296 |
| 14 Nov 2019 | USD | 14.42 | 14.59 | 14.21 | 14.37 | 14.37 | -0.1 (-0.69%) | 16,352,590 |
| 13 Nov 2019 | USD | 14.38 | 14.64 | 14.3401 | 14.47 | 14.47 | +0.09 (+0.63%) | 8,472,354 |
| 12 Nov 2019 | USD | 14.38 | 14.64 | 14.32 | 14.38 | 14.38 | -0.01 (-0.07%) | 13,020,959 |
| 11 Nov 2019 | USD | 14.13 | 14.41 | 13.96 | 14.39 | 14.39 | +0.2 (+1.41%) | 13,129,984 |
| 8 Nov 2019 | USD | 14.18 | 14.52 | 14.09 | 14.19 | 14.19 | +0.03 (+0.21%) | 14,253,176 |
