| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | USD | 17.25 | 17.65 | 17.01 | 17.62 | 17.62 | +0.37 (+2.14%) | 1,023,245 |
| 26 Nov 2019 | USD | 17.27 | 17.8 | 17.01 | 17.25 | 17.25 | +0.1 (+0.58%) | 898,903 |
| 25 Nov 2019 | USD | 16.65 | 17.17 | 16.61 | 17.15 | 17.15 | +0.57 (+3.44%) | 758,201 |
| 22 Nov 2019 | USD | 16.47 | 16.832 | 16.42 | 16.58 | 16.58 | +0.23 (+1.41%) | 448,890 |
| 21 Nov 2019 | USD | 16.37 | 16.57 | 16.0303 | 16.35 | 16.35 | +0.08 (+0.49%) | 626,396 |
| 20 Nov 2019 | USD | 16.19 | 16.565 | 16.16 | 16.27 | 16.27 | -0.09 (-0.55%) | 779,207 |
| 19 Nov 2019 | USD | 16.75 | 16.835 | 16.31 | 16.36 | 16.36 | -0.29 (-1.74%) | 582,156 |
| 18 Nov 2019 | USD | 16.68 | 16.69 | 16.42 | 16.65 | 16.65 | -0.03 (-0.18%) | 578,456 |
| 15 Nov 2019 | USD | 16.24 | 16.7 | 16.23 | 16.68 | 16.68 | +0.47 (+2.90%) | 386,646 |
| 14 Nov 2019 | USD | 16.45 | 16.45 | 16.135 | 16.21 | 16.21 | -0.26 (-1.58%) | 234,358 |
| 13 Nov 2019 | USD | 16.47 | 16.59 | 16.25 | 16.47 | 16.47 | -0.02 (-0.12%) | 430,739 |
| 12 Nov 2019 | USD | 16.22 | 16.6256 | 16.19 | 16.49 | 16.49 | +0.27 (+1.66%) | 744,868 |
| 11 Nov 2019 | USD | 16.07 | 16.28 | 15.85 | 16.22 | 16.22 | +0.12 (+0.75%) | 433,856 |
| 8 Nov 2019 | USD | 15.89 | 16.27 | 15.75 | 16.1 | 16.1 | +0.19 (+1.19%) | 659,425 |
| 7 Nov 2019 | USD | 15.85 | 15.9488 | 15.705 | 15.91 | 15.91 | +0.09 (+0.57%) | 732,776 |
| 6 Nov 2019 | USD | 16.19 | 16.42 | 15.76 | 15.82 | 15.82 | -0.48 (-2.94%) | 412,455 |
| 5 Nov 2019 | USD | 16.33 | 16.585 | 16.05 | 16.3 | 16.3 | +0.05 (+0.31%) | 529,839 |
| 4 Nov 2019 | USD | 16.51 | 16.92 | 16.17 | 16.25 | 16.25 | -0.08 (-0.49%) | 461,492 |
| 1 Nov 2019 | USD | 16.59 | 16.78 | 16.12 | 16.33 | 16.33 | -0.13 (-0.79%) | 706,937 |
| 31 Oct 2019 | USD | 16.87 | 16.9 | 16.295 | 16.46 | 16.46 | +0.23 (+1.42%) | 1,695,400 |
| 30 Oct 2019 | USD | 16.08 | 16.33 | 15.745 | 16.23 | 16.23 | +0.2 (+1.25%) | 1,188,691 |
| 29 Oct 2019 | USD | 16.1 | 16.16 | 15.72 | 16.03 | 16.03 | -0.07 (-0.43%) | 998,731 |
| 28 Oct 2019 | USD | 15.98 | 16.18 | 15.87 | 16.1 | 16.1 | +0.2 (+1.26%) | 741,386 |
| 25 Oct 2019 | USD | 15.23 | 15.97 | 15.14 | 15.9 | 15.9 | +0.56 (+3.65%) | 848,873 |
| 24 Oct 2019 | USD | 14.79 | 15.42 | 14.73 | 15.34 | 15.34 | +0.74 (+5.07%) | 594,742 |
| 23 Oct 2019 | USD | 14.57 | 14.94 | 14.42 | 14.6 | 14.6 | +0.03 (+0.21%) | 535,719 |
| 22 Oct 2019 | USD | 15.24 | 15.3 | 14.52 | 14.57 | 14.57 | +0.14 (+0.97%) | 922,762 |
| 21 Oct 2019 | USD | 14.55 | 14.61 | 14.28 | 14.43 | 14.43 | +0.03 (+0.21%) | 447,740 |
| 18 Oct 2019 | USD | 15.4 | 15.4 | 14.39 | 14.4 | 14.4 | -1.04 (-6.74%) | 811,125 |
| 17 Oct 2019 | USD | 15.38 | 15.48 | 15.13 | 15.44 | 15.44 | +0.1 (+0.65%) | 672,013 |
