| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 15.44 | 15.95 | 15 | 15.62 | 15.62 | +0.19 (+1.23%) | 127,486 |
| 19 Dec 2019 | USD | 15.02 | 15.55 | 14.8 | 15.43 | 15.43 | +0.44 (+2.94%) | 46,479 |
| 18 Dec 2019 | USD | 15.48 | 15.53 | 14.89 | 14.99 | 14.99 | -0.47 (-3.04%) | 77,464 |
| 17 Dec 2019 | USD | 15.03 | 16.2 | 14.6 | 15.46 | 15.46 | +0.47 (+3.14%) | 65,473 |
| 16 Dec 2019 | USD | 14.97 | 15.5308 | 14.75 | 14.99 | 14.99 | +0.22 (+1.49%) | 78,063 |
| 13 Dec 2019 | USD | 14.66 | 15.6 | 14.22 | 14.77 | 14.77 | +0.15 (+1.03%) | 80,260 |
| 12 Dec 2019 | USD | 13.57 | 14.96 | 13.57 | 14.62 | 14.62 | +1.04 (+7.66%) | 87,313 |
| 11 Dec 2019 | USD | 13.1 | 13.7535 | 13.0364 | 13.58 | 13.58 | +0.5 (+3.82%) | 46,394 |
| 10 Dec 2019 | USD | 13.15 | 13.29 | 12.6 | 13.08 | 13.08 | -0.04 (-0.30%) | 61,552 |
| 9 Dec 2019 | USD | 13.96 | 14.11 | 13.09 | 13.12 | 13.12 | -0.72 (-5.20%) | 99,710 |
| 6 Dec 2019 | USD | 13.77 | 14.295 | 13.29 | 13.84 | 13.84 | +0.23 (+1.69%) | 60,521 |
| 5 Dec 2019 | USD | 14.03 | 14.38 | 13.52 | 13.61 | 13.61 | -0.37 (-2.65%) | 86,632 |
| 4 Dec 2019 | USD | 14 | 14.56 | 13.76 | 13.98 | 13.98 | -0.21 (-1.48%) | 96,281 |
| 3 Dec 2019 | USD | 13.7 | 14.42 | 13 | 14.19 | 14.19 | +0.18 (+1.28%) | 95,805 |
| 2 Dec 2019 | USD | 15.11 | 15.387 | 13.21 | 14.01 | 14.01 | -1.06 (-7.03%) | 148,228 |
| 29 Nov 2019 | USD | 15.71 | 16.2401 | 14.71 | 15.07 | 15.07 | -0.64 (-4.07%) | 63,013 |
| 28 Nov 2019 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.85 | 17.85 | 14.6997 | 15.71 | 15.71 | -1.72 (-9.87%) | 223,830 |
| 26 Nov 2019 | USD | 16.31 | 18.67 | 15.76 | 17.43 | 17.43 | +1.23 (+7.59%) | 231,232 |
| 25 Nov 2019 | USD | 15 | 16.49 | 14.66 | 16.2 | 16.2 | +1.27 (+8.51%) | 141,811 |
| 22 Nov 2019 | USD | 14.84 | 15.2 | 14.55 | 14.93 | 14.93 | +0.14 (+0.95%) | 79,958 |
| 21 Nov 2019 | USD | 14.46 | 14.92 | 14.09 | 14.79 | 14.79 | +0.41 (+2.85%) | 44,828 |
| 20 Nov 2019 | USD | 14.27 | 14.865 | 14.0301 | 14.38 | 14.38 | -0.01 (-0.07%) | 47,473 |
| 19 Nov 2019 | USD | 14.42 | 15.08 | 14.18 | 14.39 | 14.39 | -0.04 (-0.28%) | 55,800 |
| 18 Nov 2019 | USD | 14.6 | 14.89 | 14.07 | 14.43 | 14.43 | -0.29 (-1.97%) | 83,334 |
| 15 Nov 2019 | USD | 15.1 | 15.24 | 14.5597 | 14.72 | 14.72 | -0.22 (-1.47%) | 44,905 |
| 14 Nov 2019 | USD | 14.81 | 15.38 | 14.81 | 14.94 | 14.94 | -0.01 (-0.07%) | 54,208 |
| 13 Nov 2019 | USD | 14.53 | 15.61 | 14.2 | 14.95 | 14.95 | +0.23 (+1.56%) | 80,425 |
| 12 Nov 2019 | USD | 15.53 | 15.57 | 14.61 | 14.72 | 14.72 | -0.81 (-5.22%) | 62,307 |
| 11 Nov 2019 | USD | 14.99 | 15.713 | 14.78 | 15.53 | 15.53 | +0.34 (+2.24%) | 46,864 |
