| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 16.16 | 16.16 | 15.93 | 16.09 | 16.09 | -0.09 (-0.56%) | 263,863 |
| 12 Dec 2019 | USD | 15.98 | 16.21 | 15.95 | 16.18 | 16.18 | +0.27 (+1.70%) | 176,981 |
| 11 Dec 2019 | USD | 15.76 | 15.92 | 15.75 | 15.91 | 15.91 | +0.08 (+0.51%) | 203,884 |
| 10 Dec 2019 | USD | 15.73 | 15.83 | 15.71 | 15.83 | 15.83 | +0.02 (+0.13%) | 223,181 |
| 9 Dec 2019 | USD | 15.95 | 15.97 | 15.8 | 15.81 | 15.81 | -0.12 (-0.75%) | 342,477 |
| 6 Dec 2019 | USD | 15.89 | 16 | 15.85 | 15.93 | 15.93 | +0.08 (+0.50%) | 206,199 |
| 5 Dec 2019 | USD | 15.85 | 15.9 | 15.79 | 15.85 | 15.85 | -0.07 (-0.44%) | 66,434 |
| 4 Dec 2019 | USD | 15.83 | 15.98 | 15.83 | 15.92 | 15.92 | +0.17 (+1.08%) | 198,849 |
| 3 Dec 2019 | USD | 15.65 | 15.75 | 15.6 | 15.75 | 15.75 | -0.04 (-0.25%) | 243,382 |
| 2 Dec 2019 | USD | 15.91 | 15.9182 | 15.76 | 15.79 | 15.79 | -0.15 (-0.94%) | 133,946 |
| 29 Nov 2019 | USD | 15.99 | 16 | 15.923 | 15.94 | 15.94 | -0.2 (-1.24%) | 104,777 |
| 28 Nov 2019 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.2 | 16.2 | 16.095 | 16.14 | 16.14 | -0.04 (-0.25%) | 137,627 |
| 26 Nov 2019 | USD | 16.12 | 16.2 | 16.1 | 16.18 | 16.18 | +0.1 (+0.62%) | 107,448 |
| 25 Nov 2019 | USD | 16.01 | 16.09 | 16.01 | 16.08 | 16.08 | +0.05 (+0.31%) | 97,500 |
| 22 Nov 2019 | USD | 16.13 | 16.14 | 15.97 | 16.03 | 16.03 | -0.06 (-0.37%) | 446,088 |
| 21 Nov 2019 | USD | 16.2 | 16.25 | 16.085 | 16.09 | 16.09 | -0.21 (-1.29%) | 172,082 |
| 20 Nov 2019 | USD | 16.35 | 16.35 | 16.22 | 16.3 | 16.3 | -0.05 (-0.31%) | 151,121 |
| 19 Nov 2019 | USD | 16.34 | 16.38 | 16.34 | 16.35 | 16.35 | -0.04 (-0.24%) | 105,310 |
| 18 Nov 2019 | USD | 16.4 | 16.438 | 16.32 | 16.39 | 16.39 | -0.06 (-0.36%) | 107,326 |
| 15 Nov 2019 | USD | 16.31 | 16.49 | 16.31 | 16.45 | 16.45 | +0.1 (+0.61%) | 100,780 |
| 14 Nov 2019 | USD | 16.33 | 16.38 | 16.3 | 16.35 | 16.35 | -0.03 (-0.18%) | 201,106 |
| 13 Nov 2019 | USD | 16.41 | 16.44 | 16.31 | 16.38 | 16.38 | -0.16 (-0.97%) | 202,864 |
| 12 Nov 2019 | USD | 16.51 | 16.61 | 16.51 | 16.54 | 16.54 | 0.0 (0.0%) | 102,724 |
| 11 Nov 2019 | USD | 16.52 | 16.57 | 16.5 | 16.54 | 16.54 | -0.07 (-0.42%) | 119,878 |
| 8 Nov 2019 | USD | 16.63 | 16.64 | 16.58 | 16.61 | 16.61 | 0.0 (0.0%) | 87,598 |
| 7 Nov 2019 | USD | 16.69 | 16.75 | 16.575 | 16.61 | 16.61 | -0.05 (-0.30%) | 133,668 |
| 6 Nov 2019 | USD | 16.71 | 16.72 | 16.57 | 16.66 | 16.66 | -0.01 (-0.06%) | 159,755 |
| 5 Nov 2019 | USD | 16.72 | 16.75 | 16.61 | 16.67 | 16.67 | -0.02 (-0.12%) | 458,930 |
| 4 Nov 2019 | USD | 16.69 | 16.73 | 16.6319 | 16.69 | 16.69 | +0.07 (+0.42%) | 274,149 |
