| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 17.63 | 18.02 | 17.54 | 17.64 | 17.64 | -0.13 (-0.73%) | 429,201 |
| 12 Dec 2019 | USD | 17.77 | 17.93 | 17.34 | 17.77 | 17.77 | -0.07 (-0.39%) | 507,379 |
| 11 Dec 2019 | USD | 18.45 | 18.54 | 17.74 | 17.84 | 17.84 | -0.54 (-2.94%) | 467,311 |
| 10 Dec 2019 | USD | 18.48 | 18.69 | 18.24 | 18.38 | 18.38 | -0.12 (-0.65%) | 390,441 |
| 9 Dec 2019 | USD | 18.29 | 18.78 | 18.26 | 18.5 | 18.5 | -0.13 (-0.70%) | 440,685 |
| 6 Dec 2019 | USD | 18.44 | 18.63 | 18.26 | 18.63 | 18.63 | +0.28 (+1.53%) | 349,159 |
| 5 Dec 2019 | USD | 18.78 | 18.99 | 18.28 | 18.35 | 18.35 | -0.415 (-2.21%) | 343,584 |
| 4 Dec 2019 | USD | 18.78 | 18.86 | 18.4 | 18.765 | 18.765 | +0.055 (+0.29%) | 490,722 |
| 3 Dec 2019 | USD | 18.85 | 18.97 | 18.3 | 18.71 | 18.71 | -0.23 (-1.21%) | 362,064 |
| 2 Dec 2019 | USD | 18.78 | 19.1 | 18.67 | 18.94 | 18.94 | +0.28 (+1.50%) | 710,426 |
| 29 Nov 2019 | USD | 18.78 | 18.85 | 18.4 | 18.66 | 18.66 | -0.14 (-0.74%) | 145,471 |
| 28 Nov 2019 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.53 | 18.98 | 18.36 | 18.8 | 18.8 | +0.35 (+1.90%) | 363,327 |
| 26 Nov 2019 | USD | 18.83 | 18.86 | 18.4 | 18.45 | 18.45 | -0.42 (-2.23%) | 427,186 |
| 25 Nov 2019 | USD | 18.55 | 19.1 | 18.55 | 18.87 | 18.87 | +0.32 (+1.73%) | 451,715 |
| 22 Nov 2019 | USD | 18.44 | 18.65 | 18.13 | 18.55 | 18.55 | +0.11 (+0.60%) | 447,977 |
| 21 Nov 2019 | USD | 18.84 | 18.96 | 18.235 | 18.44 | 18.44 | -0.4 (-2.12%) | 384,290 |
| 20 Nov 2019 | USD | 18.4 | 18.985 | 18.39 | 18.84 | 18.84 | +0.31 (+1.67%) | 613,057 |
| 19 Nov 2019 | USD | 18.48 | 18.955 | 18.44 | 18.53 | 18.53 | +0.1 (+0.54%) | 642,416 |
| 18 Nov 2019 | USD | 18.5 | 18.8 | 18.18 | 18.43 | 18.43 | -0.22 (-1.18%) | 395,092 |
| 15 Nov 2019 | USD | 18.74 | 18.81 | 18.52 | 18.65 | 18.65 | +0.11 (+0.59%) | 287,380 |
| 14 Nov 2019 | USD | 18.8 | 18.85 | 18.38 | 18.54 | 18.54 | -0.27 (-1.44%) | 659,031 |
| 13 Nov 2019 | USD | 19.04 | 19.15 | 18.53 | 18.81 | 18.81 | -0.395 (-2.06%) | 353,224 |
| 12 Nov 2019 | USD | 19.14 | 19.51 | 18.95 | 19.205 | 19.205 | +0.055 (+0.29%) | 500,505 |
| 11 Nov 2019 | USD | 18.76 | 19.25 | 18.36 | 19.15 | 19.15 | +0.35 (+1.86%) | 547,583 |
| 8 Nov 2019 | USD | 18.5 | 19.1 | 18.36 | 18.8 | 18.8 | +0.32 (+1.73%) | 695,774 |
| 7 Nov 2019 | USD | 18.88 | 18.925 | 17.9 | 18.48 | 18.48 | -0.26 (-1.39%) | 547,694 |
| 6 Nov 2019 | USD | 18.5 | 19.565 | 18.34 | 18.74 | 18.74 | +0.4 (+2.18%) | 931,301 |
| 5 Nov 2019 | USD | 17.9 | 18.53 | 16.98 | 18.34 | 18.34 | +2.09 (+12.86%) | 1,371,598 |
| 4 Nov 2019 | USD | 16.46 | 16.63 | 15.97 | 16.25 | 16.25 | -0.03 (-0.18%) | 557,784 |
