| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 13.96 | 14.53 | 13.92 | 14.28 | 14.28 | +0.27 (+1.93%) | 1,134,841 |
| 12 Dec 2019 | USD | 14.05 | 14.555 | 13.92 | 14.01 | 14.01 | +0.01 (+0.07%) | 1,187,436 |
| 11 Dec 2019 | USD | 13.61 | 14.08 | 13.41 | 14 | 14 | +0.29 (+2.12%) | 1,472,821 |
| 10 Dec 2019 | USD | 14.37 | 14.38 | 13.69 | 13.71 | 13.71 | -0.67 (-4.66%) | 2,056,843 |
| 9 Dec 2019 | USD | 14.15 | 14.79 | 13.82 | 14.38 | 14.38 | +0.12 (+0.84%) | 2,492,389 |
| 6 Dec 2019 | USD | 12.89 | 14.39 | 12.83 | 14.26 | 14.26 | -2.34 (-14.10%) | 8,922,411 |
| 5 Dec 2019 | USD | 16.7 | 16.83 | 16.37 | 16.6 | 16.6 | +0.06 (+0.36%) | 2,008,054 |
| 4 Dec 2019 | USD | 16.5 | 16.67 | 16.45 | 16.54 | 16.54 | +0.07 (+0.43%) | 713,462 |
| 3 Dec 2019 | USD | 16.25 | 16.5 | 15.75 | 16.47 | 16.47 | -0.12 (-0.72%) | 846,993 |
| 2 Dec 2019 | USD | 17.34 | 17.5 | 16.52 | 16.59 | 16.59 | -0.67 (-3.88%) | 740,994 |
| 29 Nov 2019 | USD | 17.6 | 17.7 | 17.23 | 17.26 | 17.26 | -0.36 (-2.04%) | 410,237 |
| 28 Nov 2019 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 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 |
