| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 15.41 | 15.44 | 15.025 | 15.05 | 15.05 | -0.38 (-2.46%) | 929,217 |
| 11 Dec 2019 | USD | 15.33 | 15.475 | 15.28 | 15.43 | 15.43 | +0.09 (+0.59%) | 670,166 |
| 10 Dec 2019 | USD | 15.45 | 15.475 | 15.27 | 15.34 | 15.34 | -0.07 (-0.45%) | 658,224 |
| 9 Dec 2019 | USD | 15.57 | 15.69 | 15.24 | 15.41 | 15.41 | -0.15 (-0.96%) | 1,375,615 |
| 6 Dec 2019 | USD | 15.54 | 15.775 | 15.53 | 15.56 | 15.56 | +0.08 (+0.52%) | 682,037 |
| 5 Dec 2019 | USD | 15.35 | 15.56 | 15.25 | 15.48 | 15.48 | +0.07 (+0.45%) | 803,680 |
| 4 Dec 2019 | USD | 15.53 | 15.6 | 15.37 | 15.41 | 15.41 | -0.07 (-0.45%) | 848,945 |
| 3 Dec 2019 | USD | 15.37 | 15.56 | 15.28 | 15.48 | 15.48 | +0.11 (+0.72%) | 928,271 |
| 2 Dec 2019 | USD | 15.43 | 15.47 | 15.09 | 15.37 | 15.37 | -0.14 (-0.90%) | 1,097,306 |
| 29 Nov 2019 | USD | 15.49 | 15.61 | 15.49 | 15.51 | 15.51 | -0.28 (-1.77%) | 316,525 |
| 28 Nov 2019 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.74 | 15.87 | 15.63 | 15.79 | 15.79 | +0.21 (+1.35%) | 859,390 |
| 26 Nov 2019 | USD | 15.62 | 15.8 | 15.535 | 15.58 | 15.58 | -0.04 (-0.26%) | 1,180,998 |
| 25 Nov 2019 | USD | 15.53 | 15.6659 | 15.46 | 15.62 | 15.62 | +0.08 (+0.51%) | 1,081,259 |
| 22 Nov 2019 | USD | 15.8 | 15.83 | 15.52 | 15.54 | 15.54 | -0.21 (-1.33%) | 669,755 |
| 21 Nov 2019 | USD | 15.73 | 15.82 | 15.6 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,018,569 |
| 20 Nov 2019 | USD | 15.78 | 15.91 | 15.66 | 15.8 | 15.8 | +0.08 (+0.51%) | 968,684 |
| 19 Nov 2019 | USD | 15.53 | 15.8 | 15.49 | 15.72 | 15.72 | +0.21 (+1.35%) | 1,097,400 |
| 18 Nov 2019 | USD | 15.63 | 15.79 | 15.445 | 15.51 | 15.51 | -0.09 (-0.58%) | 1,200,482 |
| 15 Nov 2019 | USD | 15.81 | 15.85 | 15.425 | 15.6 | 15.6 | -0.145 (-0.92%) | 1,535,924 |
| 14 Nov 2019 | USD | 15.49 | 15.82 | 15.46 | 15.745 | 15.745 | +0.385 (+2.51%) | 1,187,721 |
| 13 Nov 2019 | USD | 15.09 | 15.37 | 14.99 | 15.36 | 15.36 | +0.2 (+1.32%) | 1,979,941 |
| 12 Nov 2019 | USD | 16.05 | 16.73 | 14.93 | 15.16 | 15.16 | -1.4 (-8.45%) | 2,889,464 |
| 11 Nov 2019 | USD | 16.66 | 16.72 | 16.51 | 16.56 | 16.56 | +0.06 (+0.36%) | 963,820 |
| 8 Nov 2019 | USD | 16.52 | 16.7 | 16.41 | 16.5 | 16.5 | +0.035 (+0.21%) | 858,692 |
| 7 Nov 2019 | USD | 16.61 | 16.76 | 16.4 | 16.465 | 16.465 | -0.215 (-1.29%) | 985,494 |
| 6 Nov 2019 | USD | 16.81 | 16.97 | 16.65 | 16.68 | 16.68 | -0.08 (-0.48%) | 616,220 |
| 5 Nov 2019 | USD | 16.9 | 17.04 | 16.68 | 16.76 | 16.76 | -0.21 (-1.24%) | 1,002,847 |
| 4 Nov 2019 | USD | 17.07 | 17.47 | 16.92 | 16.97 | 16.97 | +0.03 (+0.18%) | 992,230 |
| 1 Nov 2019 | USD | 16.96 | 17.02 | 16.805 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,117,270 |
