| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 19.22 | 19.56 | 19.13 | 19.53 | 19.53 | +0.32 (+1.67%) | 63,864,523 |
| 25 Dec 2019 | USD | 19.14 | 19.46 | 18.96 | 19.21 | 19.21 | -0.03 (-0.16%) | 62,351,743 |
| 24 Dec 2019 | USD | 18.95 | 19.34 | 18.77 | 19.24 | 19.24 | +0.34 (+1.80%) | 68,396,771 |
| 23 Dec 2019 | USD | 19.4 | 19.68 | 18.86 | 18.9 | 18.9 | -0.48 (-2.48%) | 98,081,136 |
| 20 Dec 2019 | USD | 19.5 | 19.82 | 19.31 | 19.38 | 19.38 | -0.02 (-0.10%) | 109,316,345 |
| 19 Dec 2019 | USD | 19.66 | 19.67 | 19.27 | 19.4 | 19.4 | -0.16 (-0.82%) | 83,089,442 |
| 18 Dec 2019 | USD | 19.59 | 19.97 | 19.54 | 19.56 | 19.56 | -0.02 (-0.10%) | 150,609,684 |
| 17 Dec 2019 | USD | 19.11 | 20.13 | 19.03 | 19.58 | 19.58 | +0.45 (+2.35%) | 209,607,979 |
| 16 Dec 2019 | USD | 18.6 | 19.28 | 18.56 | 19.13 | 19.13 | +0.59 (+3.18%) | 154,462,279 |
| 13 Dec 2019 | USD | 18.1 | 18.8 | 18.1 | 18.54 | 18.54 | +0.78 (+4.39%) | 187,031,872 |
| 12 Dec 2019 | USD | 18 | 18 | 17.74 | 17.76 | 17.76 | -0.3 (-1.66%) | 47,435,077 |
| 11 Dec 2019 | USD | 17.97 | 18.1 | 17.82 | 18.06 | 18.06 | +0.17 (+0.95%) | 63,818,991 |
| 10 Dec 2019 | USD | 17.9 | 17.94 | 17.66 | 17.89 | 17.89 | -0.05 (-0.28%) | 60,966,913 |
| 9 Dec 2019 | USD | 17.94 | 18.04 | 17.82 | 17.94 | 17.94 | +0.04 (+0.22%) | 66,696,005 |
| 6 Dec 2019 | USD | 17.84 | 18.02 | 17.77 | 17.9 | 17.9 | -0.01 (-0.06%) | 75,442,930 |
| 5 Dec 2019 | USD | 17.69 | 17.97 | 17.67 | 17.91 | 17.91 | +0.32 (+1.82%) | 98,003,696 |
| 4 Dec 2019 | USD | 17.4 | 17.67 | 17.35 | 17.59 | 17.59 | +0.13 (+0.74%) | 55,130,395 |
| 3 Dec 2019 | USD | 17.28 | 17.56 | 17.26 | 17.46 | 17.46 | +0.08 (+0.46%) | 61,479,929 |
| 2 Dec 2019 | USD | 17.25 | 17.75 | 17.25 | 17.38 | 17.38 | +0.41 (+2.42%) | 106,813,455 |
| 29 Nov 2019 | USD | 17 | 17.1 | 16.91 | 16.97 | 16.97 | 0.0 (0.0%) | 37,201,260 |
| 28 Nov 2019 | USD | 17 | 17.03 | 16.9 | 16.97 | 16.97 | +0.03 (+0.18%) | 25,678,429 |
| 27 Nov 2019 | USD | 17 | 17.06 | 16.9 | 16.94 | 16.94 | -0.07 (-0.41%) | 29,605,717 |
| 26 Nov 2019 | USD | 17.16 | 17.2 | 16.99 | 17.01 | 17.01 | -0.14 (-0.82%) | 51,081,815 |
| 25 Nov 2019 | USD | 16.95 | 17.15 | 16.8 | 17.15 | 17.15 | +0.25 (+1.48%) | 53,860,282 |
| 22 Nov 2019 | USD | 17.03 | 17.18 | 16.86 | 16.9 | 16.9 | -0.13 (-0.76%) | 59,745,889 |
| 21 Nov 2019 | USD | 16.94 | 17.09 | 16.9 | 17.03 | 17.03 | -0.01 (-0.06%) | 36,893,463 |
| 20 Nov 2019 | USD | 17.19 | 17.32 | 16.98 | 17.04 | 17.04 | -0.18 (-1.05%) | 57,933,619 |
| 19 Nov 2019 | USD | 17.15 | 17.25 | 17.1 | 17.22 | 17.22 | +0.07 (+0.41%) | 53,480,840 |
| 18 Nov 2019 | USD | 17.09 | 17.3 | 17.03 | 17.15 | 17.15 | +0.04 (+0.23%) | 46,402,340 |
| 15 Nov 2019 | USD | 17.35 | 17.4 | 17.1 | 17.11 | 17.11 | -0.21 (-1.21%) | 44,056,932 |
