| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 18.9 | 19.15 | 18.65 | 19.04 | 19.04 | +0.17 (+0.90%) | 15,110,690 |
| 25 Dec 2019 | USD | 18.42 | 19.05 | 18.35 | 18.87 | 18.87 | +0.45 (+2.44%) | 19,306,182 |
| 24 Dec 2019 | USD | 18.48 | 18.6 | 18.15 | 18.42 | 18.42 | -0.07 (-0.38%) | 15,826,748 |
| 23 Dec 2019 | USD | 18.71 | 19 | 18.4 | 18.49 | 18.49 | -0.21 (-1.12%) | 27,631,277 |
| 20 Dec 2019 | USD | 18.38 | 18.79 | 18.3 | 18.7 | 18.7 | +0.35 (+1.91%) | 21,565,544 |
| 19 Dec 2019 | USD | 17.88 | 18.41 | 17.85 | 18.35 | 18.35 | +0.44 (+2.46%) | 17,188,332 |
| 18 Dec 2019 | USD | 18.16 | 18.23 | 17.81 | 17.91 | 17.91 | -0.34 (-1.86%) | 26,120,278 |
| 17 Dec 2019 | USD | 18.41 | 18.54 | 18 | 18.25 | 18.25 | -0.16 (-0.87%) | 23,178,054 |
| 16 Dec 2019 | USD | 18.5 | 18.58 | 18.16 | 18.41 | 18.41 | -0.09 (-0.49%) | 13,197,879 |
| 13 Dec 2019 | USD | 18.21 | 18.61 | 18.05 | 18.5 | 18.5 | +0.42 (+2.32%) | 16,020,227 |
| 12 Dec 2019 | USD | 18.15 | 18.22 | 17.9 | 18.08 | 18.08 | -0.04 (-0.22%) | 7,635,372 |
| 11 Dec 2019 | USD | 18.08 | 18.12 | 17.77 | 18.12 | 18.12 | +0.01 (+0.06%) | 12,408,888 |
| 10 Dec 2019 | USD | 18 | 18.27 | 17.92 | 18.11 | 18.11 | +0.09 (+0.50%) | 22,097,131 |
| 9 Dec 2019 | USD | 19.1 | 19.15 | 17.92 | 18.02 | 18.02 | -1.07 (-5.61%) | 43,915,713 |
| 6 Dec 2019 | USD | 19.28 | 19.28 | 18.9 | 19.09 | 19.09 | -0.19 (-0.99%) | 14,238,045 |
| 5 Dec 2019 | USD | 19.09 | 19.33 | 18.96 | 19.28 | 19.28 | +0.19 (+1.00%) | 10,471,838 |
| 4 Dec 2019 | USD | 18.62 | 19.14 | 18.62 | 19.09 | 19.09 | +0.24 (+1.27%) | 13,250,837 |
| 3 Dec 2019 | USD | 18.63 | 18.86 | 18.37 | 18.85 | 18.85 | +0.25 (+1.34%) | 11,285,062 |
| 2 Dec 2019 | USD | 18.74 | 19.24 | 18.41 | 18.6 | 18.6 | -0.19 (-1.01%) | 19,242,787 |
| 29 Nov 2019 | USD | 19.02 | 19.06 | 18.68 | 18.79 | 18.79 | -0.17 (-0.90%) | 10,023,135 |
| 28 Nov 2019 | USD | 19.2 | 19.26 | 18.86 | 18.96 | 18.96 | -0.25 (-1.30%) | 11,422,465 |
| 27 Nov 2019 | USD | 18.95 | 19.48 | 18.95 | 19.21 | 19.21 | +0.39 (+2.07%) | 15,167,320 |
| 26 Nov 2019 | USD | 19.04 | 19.45 | 18.66 | 18.82 | 18.82 | -0.22 (-1.16%) | 26,273,530 |
| 25 Nov 2019 | USD | 19.5 | 19.77 | 18.98 | 19.04 | 19.04 | -0.51 (-2.61%) | 19,724,605 |
| 22 Nov 2019 | USD | 19.86 | 20.15 | 19.44 | 19.55 | 19.55 | -0.18 (-0.91%) | 17,679,088 |
| 21 Nov 2019 | USD | 20.25 | 20.43 | 19.56 | 19.73 | 19.73 | -0.61 (-3.00%) | 26,421,126 |
| 20 Nov 2019 | USD | 20.59 | 20.88 | 20.32 | 20.34 | 20.34 | -0.16 (-0.78%) | 19,332,941 |
| 19 Nov 2019 | USD | 20.61 | 20.64 | 20.22 | 20.5 | 20.5 | +0.17 (+0.84%) | 14,938,920 |
| 18 Nov 2019 | USD | 21.1 | 21.29 | 20.22 | 20.33 | 20.33 | -0.44 (-2.12%) | 24,741,684 |
| 15 Nov 2019 | USD | 21 | 21.32 | 20.6 | 20.77 | 20.77 | -0.14 (-0.67%) | 12,083,346 |
