| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 17.68 | 18.39 | 17.66 | 18.39 | 18.39 | +0.84 (+4.79%) | 1,182,401 |
| 23 Dec 2019 | USD | 16.62 | 17.56 | 16.53 | 17.55 | 17.55 | +0.99 (+5.98%) | 2,303,640 |
| 20 Dec 2019 | USD | 16.75 | 16.83 | 16.46 | 16.56 | 16.56 | -0.16 (-0.96%) | 2,001,243 |
| 19 Dec 2019 | USD | 16.66 | 16.73 | 16.26 | 16.72 | 16.72 | +0.14 (+0.84%) | 2,240,407 |
| 18 Dec 2019 | USD | 16.41 | 16.6 | 16.33 | 16.58 | 16.58 | +0.03 (+0.18%) | 1,193,390 |
| 17 Dec 2019 | USD | 16.62 | 16.795 | 16.53 | 16.55 | 16.55 | -0.14 (-0.84%) | 703,140 |
| 16 Dec 2019 | USD | 16.81 | 17.11 | 16.64 | 16.69 | 16.69 | -0.15 (-0.89%) | 1,521,652 |
| 13 Dec 2019 | USD | 16.43 | 16.88 | 16.41 | 16.84 | 16.84 | +0.3 (+1.81%) | 1,476,612 |
| 12 Dec 2019 | USD | 16.9 | 16.94 | 16.38 | 16.54 | 16.54 | -0.1 (-0.60%) | 835,123 |
| 11 Dec 2019 | USD | 16.68 | 16.75 | 16.415 | 16.64 | 16.64 | -0.03 (-0.18%) | 1,127,283 |
| 10 Dec 2019 | USD | 16.64 | 16.76 | 16.5228 | 16.67 | 16.67 | +0.045 (+0.27%) | 576,370 |
| 9 Dec 2019 | USD | 16.68 | 16.7651 | 16.4811 | 16.625 | 16.625 | +0.035 (+0.21%) | 582,114 |
| 6 Dec 2019 | USD | 16.89 | 16.93 | 16.56 | 16.59 | 16.59 | -0.61 (-3.55%) | 984,504 |
| 5 Dec 2019 | USD | 16.81 | 17.25 | 16.77 | 17.2 | 17.2 | +0.36 (+2.14%) | 1,246,342 |
| 4 Dec 2019 | USD | 16.58 | 17.04 | 16.53 | 16.84 | 16.84 | +0.14 (+0.84%) | 1,115,444 |
| 3 Dec 2019 | USD | 16.13 | 16.7 | 16.05 | 16.7 | 16.7 | +0.8 (+5.03%) | 1,591,412 |
| 2 Dec 2019 | USD | 15.51 | 15.93 | 15.5 | 15.9 | 15.9 | +0.24 (+1.53%) | 1,429,798 |
| 29 Nov 2019 | USD | 15.26 | 15.7 | 15.2 | 15.66 | 15.66 | +0.43 (+2.82%) | 804,635 |
| 28 Nov 2019 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.1 | 15.275 | 15.05 | 15.23 | 15.23 | -0.01 (-0.07%) | 635,376 |
| 26 Nov 2019 | USD | 14.65 | 15.29 | 14.53 | 15.24 | 15.24 | +0.65 (+4.46%) | 835,155 |
| 25 Nov 2019 | USD | 14.49 | 14.9 | 14.49 | 14.59 | 14.59 | -0.11 (-0.75%) | 546,688 |
| 22 Nov 2019 | USD | 14.97 | 15.01 | 14.665 | 14.7 | 14.7 | -0.18 (-1.21%) | 406,082 |
| 21 Nov 2019 | USD | 15.3 | 15.41 | 14.88 | 14.88 | 14.88 | -0.45 (-2.94%) | 585,757 |
| 20 Nov 2019 | USD | 15.15 | 15.49 | 15.14 | 15.33 | 15.33 | +0.17 (+1.12%) | 440,019 |
| 19 Nov 2019 | USD | 15.07 | 15.485 | 15.06 | 15.16 | 15.16 | -0.01 (-0.07%) | 590,796 |
| 18 Nov 2019 | USD | 14.84 | 15.17 | 14.83 | 15.17 | 15.17 | +0.28 (+1.88%) | 599,839 |
| 15 Nov 2019 | USD | 14.87 | 15.12 | 14.87 | 14.89 | 14.89 | -0.19 (-1.26%) | 470,285 |
| 14 Nov 2019 | USD | 15.04 | 15.25 | 14.915 | 15.08 | 15.08 | +0.06 (+0.40%) | 1,402,095 |
| 13 Nov 2019 | USD | 15.08 | 15.16 | 14.86 | 15.02 | 15.02 | +0.31 (+2.11%) | 1,071,335 |
