| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | USD | 15.33 | 15.46 | 15.19 | 15.34 | 15.34 | -0.09 (-0.58%) | 113,499 |
| 10 Dec 2019 | USD | 15.17 | 15.45 | 15.085 | 15.43 | 15.43 | +0.26 (+1.71%) | 148,806 |
| 9 Dec 2019 | USD | 15.1 | 15.47 | 15.06 | 15.17 | 15.17 | -0.06 (-0.39%) | 264,845 |
| 6 Dec 2019 | USD | 14.95 | 15.4 | 14.95 | 15.23 | 15.23 | +0.16 (+1.06%) | 191,109 |
| 5 Dec 2019 | USD | 15.08 | 15.14 | 14.92 | 15.07 | 15.07 | +0.01 (+0.07%) | 147,045 |
| 4 Dec 2019 | USD | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | -0.09 (-0.59%) | 218,168 |
| 3 Dec 2019 | USD | 15.06 | 15.2 | 14.86 | 15.15 | 15.15 | 0.0 (0.0%) | 201,697 |
| 2 Dec 2019 | USD | 15.24 | 15.31 | 15 | 15.15 | 15.15 | -0.1 (-0.66%) | 253,301 |
| 29 Nov 2019 | USD | 15.16 | 15.44 | 15.14 | 15.25 | 15.25 | +0.09 (+0.59%) | 187,537 |
| 28 Nov 2019 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.29 | 15.38 | 15.12 | 15.16 | 15.16 | -0.09 (-0.59%) | 338,763 |
| 26 Nov 2019 | USD | 15.57 | 15.57 | 15.25 | 15.25 | 15.25 | -0.31 (-1.99%) | 227,063 |
| 25 Nov 2019 | USD | 15.46 | 15.75 | 15.285 | 15.56 | 15.56 | +0.26 (+1.70%) | 259,669 |
| 22 Nov 2019 | USD | 15.38 | 15.54 | 15.17 | 15.3 | 15.3 | +0.04 (+0.26%) | 247,629 |
| 21 Nov 2019 | USD | 15.19 | 15.52 | 15 | 15.26 | 15.26 | +0.08 (+0.53%) | 218,744 |
| 20 Nov 2019 | USD | 15.39 | 15.48 | 14.935 | 15.18 | 15.18 | -0.14 (-0.91%) | 406,481 |
| 19 Nov 2019 | USD | 15.63 | 15.63 | 15.2824 | 15.32 | 15.32 | -0.42 (-2.67%) | 285,677 |
| 18 Nov 2019 | USD | 16.05 | 16.4 | 15.67 | 15.74 | 15.74 | -0.2 (-1.25%) | 445,990 |
| 15 Nov 2019 | USD | 16.5 | 16.74 | 15.77 | 15.94 | 15.94 | -0.43 (-2.63%) | 653,739 |
| 14 Nov 2019 | USD | 15.89 | 16.64 | 15.63 | 16.37 | 16.37 | +2.19 (+15.44%) | 1,112,421 |
| 13 Nov 2019 | USD | 14.09 | 14.19 | 13.98 | 14.18 | 14.18 | +0.05 (+0.35%) | 221,505 |
| 12 Nov 2019 | USD | 14 | 14.501 | 14 | 14.13 | 14.13 | +0.14 (+1.00%) | 191,180 |
| 11 Nov 2019 | USD | 13.88 | 14.17 | 13.8 | 13.99 | 13.99 | -0.03 (-0.21%) | 226,273 |
| 8 Nov 2019 | USD | 13.98 | 14.03 | 13.77 | 14.02 | 14.02 | +0.09 (+0.65%) | 125,464 |
| 7 Nov 2019 | USD | 14.28 | 14.36 | 13.8364 | 13.93 | 13.93 | -0.24 (-1.69%) | 134,946 |
| 6 Nov 2019 | USD | 14.58 | 14.75 | 14.1 | 14.17 | 14.17 | -0.46 (-3.14%) | 145,936 |
| 5 Nov 2019 | USD | 14.73 | 15.06 | 14.63 | 14.63 | 14.63 | -0.06 (-0.41%) | 139,101 |
| 4 Nov 2019 | USD | 14.63 | 14.88 | 14.32 | 14.69 | 14.69 | +0.18 (+1.24%) | 591,079 |
| 1 Nov 2019 | USD | 14.38 | 14.6175 | 14.27 | 14.51 | 14.51 | +0.12 (+0.83%) | 171,676 |
| 31 Oct 2019 | USD | 14.58 | 14.6 | 14.15 | 14.39 | 14.39 | -0.34 (-2.31%) | 162,224 |
