| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 14.16 | 14.24 | 13.92 | 13.93 | 13.93 | -0.26 (-1.83%) | 2,964,370 |
| 9 Jan 2020 | USD | 14.61 | 14.65 | 14.19 | 14.19 | 14.19 | -0.4 (-2.74%) | 2,097,880 |
| 8 Jan 2020 | USD | 14.31 | 14.71 | 14.29 | 14.59 | 14.59 | +0.2 (+1.39%) | 1,531,532 |
| 7 Jan 2020 | USD | 14.57 | 14.69 | 14.37 | 14.39 | 14.39 | -0.28 (-1.91%) | 2,341,684 |
| 6 Jan 2020 | USD | 14.76 | 14.84 | 14.66 | 14.67 | 14.67 | -0.18 (-1.21%) | 1,176,414 |
| 3 Jan 2020 | USD | 14.74 | 14.92 | 14.65 | 14.85 | 14.85 | -0.1 (-0.67%) | 1,463,228 |
| 2 Jan 2020 | USD | 14.91 | 15.03 | 14.88 | 14.95 | 14.95 | +0.09 (+0.61%) | 2,147,477 |
| 31 Dec 2019 | USD | 14.68 | 14.93 | 14.635 | 14.86 | 14.86 | +0.16 (+1.09%) | 1,874,012 |
| 30 Dec 2019 | USD | 14.82 | 14.82 | 14.67 | 14.7 | 14.7 | -0.06 (-0.41%) | 1,169,376 |
| 27 Dec 2019 | USD | 14.75 | 14.88 | 14.74 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,585,272 |
| 26 Dec 2019 | USD | 14.85 | 14.8981 | 14.69 | 14.75 | 14.75 | -0.03 (-0.20%) | 736,237 |
| 25 Dec 2019 | USD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.8 | 14.875 | 14.74 | 14.78 | 14.78 | -0.01 (-0.07%) | 499,213 |
| 23 Dec 2019 | USD | 14.73 | 14.92 | 14.71 | 14.79 | 14.79 | +0.06 (+0.41%) | 2,230,339 |
| 20 Dec 2019 | USD | 14.82 | 14.97 | 14.71 | 14.73 | 14.73 | -0.07 (-0.47%) | 2,566,370 |
| 19 Dec 2019 | USD | 14.8 | 14.945 | 14.76 | 14.8 | 14.8 | -0.03 (-0.20%) | 3,707,812 |
| 18 Dec 2019 | USD | 14.72 | 14.94 | 14.56 | 14.83 | 14.83 | +0.11 (+0.75%) | 3,088,652 |
| 17 Dec 2019 | USD | 14.78 | 15 | 14.63 | 14.72 | 14.72 | 0.0 (0.0%) | 4,192,630 |
| 16 Dec 2019 | USD | 14.65 | 14.765 | 14.56 | 14.72 | 14.72 | +0.19 (+1.31%) | 7,043,518 |
| 13 Dec 2019 | USD | 14.58 | 14.655 | 14.45 | 14.53 | 14.53 | -0.03 (-0.21%) | 2,447,778 |
| 12 Dec 2019 | USD | 14.46 | 14.72 | 14.39 | 14.56 | 14.56 | +0.18 (+1.25%) | 3,407,875 |
| 11 Dec 2019 | USD | 14.29 | 14.5 | 14.17 | 14.38 | 14.38 | +0.18 (+1.27%) | 2,795,930 |
| 10 Dec 2019 | USD | 14.37 | 14.48 | 14.19 | 14.2 | 14.2 | -0.13 (-0.91%) | 1,776,717 |
| 9 Dec 2019 | USD | 14.43 | 14.61 | 14.32 | 14.33 | 14.33 | -0.12 (-0.83%) | 1,783,605 |
| 6 Dec 2019 | USD | 14.3 | 14.665 | 14.185 | 14.45 | 14.45 | +0.27 (+1.90%) | 4,054,911 |
| 5 Dec 2019 | USD | 14.37 | 14.57 | 14.14 | 14.18 | 14.18 | -0.01 (-0.07%) | 1,553,743 |
| 4 Dec 2019 | USD | 14.35 | 14.51 | 14.17 | 14.19 | 14.19 | -0.19 (-1.32%) | 2,326,331 |
| 3 Dec 2019 | USD | 14.38 | 14.52 | 14.27 | 14.38 | 14.38 | -0.12 (-0.83%) | 1,371,952 |
| 2 Dec 2019 | USD | 14.77 | 14.78 | 14.475 | 14.5 | 14.5 | -0.26 (-1.76%) | 1,464,403 |
| 29 Nov 2019 | USD | 14.82 | 14.85 | 14.71 | 14.76 | 14.76 | -0.09 (-0.61%) | 456,400 |
