| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 17.19 | 17.2 | 16.82 | 16.96 | 16.96 | -0.16 (-0.93%) | 100,018 |
| 17 Dec 2019 | USD | 17.49 | 17.5 | 17.05 | 17.12 | 17.12 | -0.34 (-1.95%) | 107,186 |
| 16 Dec 2019 | USD | 17.42 | 17.5 | 17.25 | 17.46 | 17.46 | +0.23 (+1.33%) | 104,175 |
| 13 Dec 2019 | USD | 17.2 | 17.61 | 17.16 | 17.23 | 17.23 | +0.25 (+1.47%) | 214,480 |
| 12 Dec 2019 | USD | 16.67 | 17.08 | 16.58 | 16.98 | 16.98 | +0.38 (+2.29%) | 204,987 |
| 11 Dec 2019 | USD | 16.67 | 16.79 | 16.49 | 16.6 | 16.6 | +0.03 (+0.18%) | 116,645 |
| 10 Dec 2019 | USD | 16.68 | 16.71 | 16.18 | 16.57 | 16.57 | -0.1 (-0.60%) | 140,071 |
| 9 Dec 2019 | USD | 16.96 | 17.02 | 16.62 | 16.67 | 16.67 | -0.19 (-1.13%) | 92,150 |
| 6 Dec 2019 | USD | 16.47 | 16.96 | 16.32 | 16.86 | 16.86 | +0.5 (+3.06%) | 190,633 |
| 5 Dec 2019 | USD | 16.69 | 16.96 | 16.31 | 16.36 | 16.36 | -0.38 (-2.27%) | 146,854 |
| 4 Dec 2019 | USD | 15.93 | 16.75 | 15.78 | 16.74 | 16.74 | +0.91 (+5.75%) | 239,359 |
| 3 Dec 2019 | USD | 16.24 | 16.32 | 15.6 | 15.83 | 15.83 | -0.3 (-1.86%) | 276,828 |
| 2 Dec 2019 | USD | 16.15 | 16.7 | 16.13 | 16.13 | 16.13 | -0.03 (-0.19%) | 183,670 |
| 29 Nov 2019 | USD | 16.04 | 16.31 | 15.73 | 16.16 | 16.16 | +0.19 (+1.19%) | 130,932 |
| 28 Nov 2019 | USD | 16.08 | 16.08 | 15.78 | 15.97 | 15.97 | -0.04 (-0.25%) | 93,411 |
| 27 Nov 2019 | USD | 16.25 | 16.4 | 16 | 16.01 | 16.01 | -0.31 (-1.90%) | 71,085 |
| 26 Nov 2019 | USD | 16.21 | 16.52 | 16.16 | 16.32 | 16.32 | +0.19 (+1.18%) | 191,447 |
| 25 Nov 2019 | USD | 16 | 16.19 | 16 | 16.13 | 16.13 | +0.2 (+1.26%) | 83,209 |
| 22 Nov 2019 | USD | 15.82 | 16.22 | 15.73 | 15.93 | 15.93 | +0.22 (+1.40%) | 80,717 |
| 21 Nov 2019 | USD | 15.81 | 15.82 | 15.49 | 15.71 | 15.71 | -0.08 (-0.51%) | 86,027 |
| 20 Nov 2019 | USD | 16.14 | 16.14 | 15.68 | 15.79 | 15.79 | -0.38 (-2.35%) | 122,984 |
| 19 Nov 2019 | USD | 16.01 | 16.42 | 16 | 16.17 | 16.17 | +0.32 (+2.02%) | 125,812 |
| 18 Nov 2019 | USD | 16.32 | 16.41 | 15.79 | 15.85 | 15.85 | -0.54 (-3.29%) | 175,259 |
| 15 Nov 2019 | USD | 16.4 | 16.61 | 16.24 | 16.39 | 16.39 | +0.09 (+0.55%) | 168,520 |
| 14 Nov 2019 | USD | 16.31 | 16.4 | 16.11 | 16.3 | 16.3 | 0.0 (0.0%) | 201,254 |
| 13 Nov 2019 | USD | 16.94 | 16.94 | 16.21 | 16.3 | 16.3 | -0.58 (-3.44%) | 161,632 |
| 12 Nov 2019 | USD | 16.94 | 17.14 | 16.76 | 16.88 | 16.88 | +0.04 (+0.24%) | 228,097 |
| 11 Nov 2019 | USD | 16.6 | 16.99 | 16.45 | 16.84 | 16.84 | +0.24 (+1.45%) | 279,271 |
| 8 Nov 2019 | USD | 16.52 | 16.61 | 16.3 | 16.6 | 16.6 | +0.09 (+0.55%) | 186,114 |
| 7 Nov 2019 | USD | 16.5 | 16.69 | 16.25 | 16.51 | 16.51 | +0.01 (+0.06%) | 167,241 |
