| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 14.45 | 14.47 | 14.16 | 14.26 | 14.26 | -0.15 (-1.04%) | 185,508 |
| 19 Dec 2019 | USD | 14.62 | 14.64 | 14.17 | 14.41 | 14.41 | -0.2 (-1.37%) | 245,283 |
| 18 Dec 2019 | USD | 14.74 | 14.88 | 14.29 | 14.61 | 14.61 | -0.16 (-1.08%) | 177,573 |
| 17 Dec 2019 | USD | 14.53 | 14.92 | 14.53 | 14.77 | 14.77 | +0.27 (+1.86%) | 267,626 |
| 16 Dec 2019 | USD | 13.95 | 14.75 | 13.95 | 14.5 | 14.5 | +0.59 (+4.24%) | 240,657 |
| 13 Dec 2019 | USD | 14.09 | 14.21 | 13.72 | 13.91 | 13.91 | -0.16 (-1.14%) | 212,241 |
| 12 Dec 2019 | USD | 14.05 | 14.36 | 13.87 | 14.07 | 14.07 | +0.07 (+0.50%) | 204,761 |
| 11 Dec 2019 | USD | 13.77 | 14.065 | 13.75 | 14 | 14 | +0.23 (+1.67%) | 183,243 |
| 10 Dec 2019 | USD | 13.71 | 13.86 | 13.5 | 13.77 | 13.77 | +0.03 (+0.22%) | 141,674 |
| 9 Dec 2019 | USD | 13.63 | 14 | 13.61 | 13.74 | 13.74 | +0.05 (+0.37%) | 165,379 |
| 6 Dec 2019 | USD | 13.43 | 13.79 | 13.42 | 13.69 | 13.69 | +0.33 (+2.47%) | 183,750 |
| 5 Dec 2019 | USD | 13.42 | 13.85 | 13.3 | 13.36 | 13.36 | +0.12 (+0.91%) | 210,689 |
| 4 Dec 2019 | USD | 13.2 | 13.55 | 12.99 | 13.24 | 13.24 | +0.19 (+1.46%) | 207,319 |
| 3 Dec 2019 | USD | 13.11 | 13.3 | 12.88 | 13.05 | 13.05 | -0.26 (-1.95%) | 284,494 |
| 2 Dec 2019 | USD | 13.42 | 13.625 | 13.15 | 13.31 | 13.31 | -0.16 (-1.19%) | 360,341 |
| 29 Nov 2019 | USD | 14 | 14.04 | 13.3 | 13.47 | 13.47 | -0.71 (-5.01%) | 249,306 |
| 28 Nov 2019 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.3 | 15.3 | 13.9299 | 14.18 | 14.18 | -1.05 (-6.89%) | 527,621 |
| 26 Nov 2019 | USD | 16.37 | 16.59 | 14.7401 | 15.23 | 15.23 | -2.8 (-15.53%) | 562,926 |
| 25 Nov 2019 | USD | 17.77 | 18.13 | 17.7 | 18.03 | 18.03 | +0.27 (+1.52%) | 122,242 |
| 22 Nov 2019 | USD | 17.61 | 18.03 | 17.5 | 17.76 | 17.76 | +0.24 (+1.37%) | 72,063 |
| 21 Nov 2019 | USD | 17.17 | 17.6035 | 16.96 | 17.52 | 17.52 | +0.24 (+1.39%) | 153,556 |
| 20 Nov 2019 | USD | 17.69 | 17.8 | 17.08 | 17.28 | 17.28 | -0.58 (-3.25%) | 116,962 |
| 19 Nov 2019 | USD | 17.78 | 17.95 | 17.68 | 17.86 | 17.86 | +0.11 (+0.62%) | 66,353 |
| 18 Nov 2019 | USD | 17.81 | 17.81 | 17.56 | 17.75 | 17.75 | -0.05 (-0.28%) | 44,333 |
| 15 Nov 2019 | USD | 17.81 | 17.98 | 17.74 | 17.8 | 17.8 | +0.2 (+1.14%) | 64,029 |
| 14 Nov 2019 | USD | 17.62 | 17.94 | 17.57 | 17.6 | 17.6 | +0.01 (+0.06%) | 59,949 |
| 13 Nov 2019 | USD | 17.34 | 17.64 | 17.275 | 17.59 | 17.59 | +0.035 (+0.20%) | 71,432 |
| 12 Nov 2019 | USD | 17.48 | 17.85 | 17.41 | 17.555 | 17.555 | +0.085 (+0.49%) | 58,673 |
| 11 Nov 2019 | USD | 17.18 | 17.48 | 17.07 | 17.47 | 17.47 | +0.23 (+1.33%) | 79,675 |
