| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 13.24 | 13.72 | 13.21 | 13.61 | 68.05 | +0.35 (+2.64%) | 1,218,765 |
| 20 Dec 2019 | USD | 13.8 | 13.9337 | 13.135 | 13.26 | 66.3 | -0.51 (-3.70%) | 1,535,325 |
| 19 Dec 2019 | USD | 13.9 | 14.2 | 13.72 | 13.77 | 68.85 | -0.2 (-1.43%) | 1,022,559 |
| 18 Dec 2019 | USD | 13.89 | 14.04 | 13.53 | 13.97 | 69.85 | +0.08 (+0.58%) | 1,080,289 |
| 17 Dec 2019 | USD | 13.8 | 14.185 | 13.8 | 13.89 | 69.45 | +0.04 (+0.29%) | 919,799 |
| 16 Dec 2019 | USD | 13.9 | 14.09 | 13.67 | 13.85 | 69.25 | +0.37 (+2.74%) | 1,075,133 |
| 13 Dec 2019 | USD | 14.5 | 14.85 | 13.38 | 13.48 | 67.4 | -0.93 (-6.45%) | 1,531,053 |
| 12 Dec 2019 | USD | 13.92 | 14.5 | 13.73 | 14.41 | 72.05 | +0.52 (+3.74%) | 1,601,185 |
| 11 Dec 2019 | USD | 14.27 | 14.73 | 13.66 | 13.89 | 69.45 | -0.39 (-2.73%) | 1,424,818 |
| 10 Dec 2019 | USD | 13.28 | 14.67 | 12.8429 | 14.28 | 71.4 | +1.03 (+7.77%) | 2,746,846 |
| 9 Dec 2019 | USD | 13.03 | 13.49 | 12.97 | 13.25 | 66.25 | +0.08 (+0.61%) | 1,047,712 |
| 6 Dec 2019 | USD | 12.42 | 13.19 | 12.42 | 13.17 | 65.85 | +1.05 (+8.66%) | 1,099,338 |
| 5 Dec 2019 | USD | 12.76 | 12.76 | 12.08 | 12.12 | 60.6 | -0.47 (-3.73%) | 665,046 |
| 4 Dec 2019 | USD | 12.5 | 13.13 | 12.5 | 12.59 | 62.95 | +0.24 (+1.94%) | 942,788 |
| 3 Dec 2019 | USD | 12.85 | 12.86 | 12.01 | 12.35 | 61.75 | -0.81 (-6.16%) | 1,382,144 |
| 2 Dec 2019 | USD | 12.58 | 13.3 | 12.47 | 13.16 | 65.8 | +0.77 (+6.21%) | 1,057,906 |
| 29 Nov 2019 | USD | 12.37 | 12.72 | 12.33 | 12.39 | 61.95 | -0.17 (-1.35%) | 466,093 |
| 28 Nov 2019 | USD | 12.56 | 12.56 | 12.56 | 12.56 | 62.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 12.5 | 12.85 | 12.35 | 12.56 | 62.8 | +0.07 (+0.56%) | 694,463 |
| 26 Nov 2019 | USD | 12.45 | 12.77 | 12.02 | 12.49 | 62.45 | -0.02 (-0.16%) | 913,452 |
| 25 Nov 2019 | USD | 11.51 | 12.59 | 11.44 | 12.51 | 62.55 | +1 (+8.69%) | 1,216,340 |
| 22 Nov 2019 | USD | 11.71 | 11.87 | 11.26 | 11.51 | 57.55 | -0.09 (-0.78%) | 902,047 |
| 21 Nov 2019 | USD | 11.91 | 11.91 | 11.46 | 11.6 | 58 | -0.39 (-3.25%) | 970,361 |
| 20 Nov 2019 | USD | 12.07 | 12.4 | 11.83 | 11.99 | 59.95 | -0.25 (-2.04%) | 1,158,186 |
| 19 Nov 2019 | USD | 12.45 | 12.45 | 11.62 | 12.24 | 61.2 | -0.11 (-0.89%) | 1,175,895 |
| 18 Nov 2019 | USD | 12.5 | 12.65 | 12.07 | 12.35 | 61.75 | -0.32 (-2.53%) | 1,143,652 |
| 15 Nov 2019 | USD | 13.27 | 13.53 | 12.6573 | 12.67 | 63.35 | -0.42 (-3.21%) | 1,076,360 |
| 14 Nov 2019 | USD | 13.52 | 13.76 | 13.03 | 13.09 | 65.45 | -0.48 (-3.54%) | 1,052,560 |
| 13 Nov 2019 | USD | 14.62 | 14.62 | 13.5 | 13.57 | 67.85 | -1.36 (-9.11%) | 1,373,947 |
| 12 Nov 2019 | USD | 15.27 | 15.33 | 14.59 | 14.93 | 74.65 | -0.38 (-2.48%) | 1,003,380 |
