| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 17.9 | 17.9935 | 17.9 | 17.949 | 17.949 | +0.11 (+0.62%) | 9,667 |
| 19 Dec 2019 | USD | 17.75 | 17.8388 | 17.75 | 17.8388 | 17.8388 | +0.138 (+0.78%) | 4,972 |
| 18 Dec 2019 | USD | 17.73 | 17.7681 | 17.66 | 17.7011 | 17.7011 | +0.051 (+0.29%) | 18,080 |
| 17 Dec 2019 | USD | 17.62 | 17.7 | 17.62 | 17.65 | 17.65 | +0.065 (+0.37%) | 9,692 |
| 16 Dec 2019 | USD | 17.66 | 17.6799 | 17.57 | 17.585 | 17.585 | +0.063 (+0.36%) | 13,403 |
| 13 Dec 2019 | USD | 17.34 | 17.559 | 17.34 | 17.522 | 17.522 | +0.162 (+0.93%) | 8,825 |
| 12 Dec 2019 | USD | 17.25 | 17.38 | 17.25 | 17.36 | 17.36 | +0.17 (+0.99%) | 8,339 |
| 11 Dec 2019 | USD | 17.15 | 17.2 | 17.1001 | 17.19 | 17.19 | +0.055 (+0.32%) | 18,717 |
| 10 Dec 2019 | USD | 17.2 | 17.2396 | 17.135 | 17.135 | 17.135 | +0.005 (+0.03%) | 7,510 |
| 9 Dec 2019 | USD | 17.24 | 17.3086 | 17.13 | 17.13 | 17.13 | -0.09 (-0.52%) | 8,148 |
| 6 Dec 2019 | USD | 17.24 | 17.2557 | 17.2 | 17.22 | 17.22 | +0.14 (+0.82%) | 2,706 |
| 5 Dec 2019 | USD | 17.12 | 17.12 | 17.04 | 17.08 | 17.08 | -0.01 (-0.06%) | 4,721 |
| 4 Dec 2019 | USD | 17.05 | 17.1 | 17.0315 | 17.09 | 17.09 | +0.115 (+0.68%) | 3,165 |
| 3 Dec 2019 | USD | 16.9 | 16.975 | 16.773 | 16.975 | 16.975 | -0.069 (-0.40%) | 10,303 |
| 2 Dec 2019 | USD | 17.41 | 17.41 | 16.9977 | 17.0439 | 17.0439 | -0.268 (-1.55%) | 11,658 |
| 29 Nov 2019 | USD | 17.28 | 17.355 | 17.28 | 17.3119 | 17.3119 | -0.098 (-0.56%) | 18,557 |
| 28 Nov 2019 | USD | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.42 | 17.426 | 17.35 | 17.41 | 17.41 | +0.085 (+0.49%) | 1,834 |
| 26 Nov 2019 | USD | 17.2619 | 17.341 | 17.2619 | 17.325 | 17.325 | +0.005 (+0.03%) | 6,192 |
| 25 Nov 2019 | USD | 17.25 | 17.3426 | 17.25 | 17.32 | 17.32 | +0.205 (+1.20%) | 3,858 |
| 22 Nov 2019 | USD | 17.051 | 17.115 | 17.002 | 17.115 | 17.115 | +0.1 (+0.59%) | 9,061 |
| 21 Nov 2019 | USD | 17.02 | 17.0887 | 17.0073 | 17.015 | 17.015 | -0.05 (-0.29%) | 3,201 |
| 20 Nov 2019 | USD | 17.11 | 17.1899 | 17.02 | 17.065 | 17.065 | -0.065 (-0.38%) | 8,984 |
| 19 Nov 2019 | USD | 17.13 | 17.14 | 17.06 | 17.1302 | 17.1302 | +0.05 (+0.29%) | 12,735 |
| 18 Nov 2019 | USD | 17.09 | 17.15 | 16.998 | 17.08 | 17.08 | +0.055 (+0.32%) | 11,023 |
| 15 Nov 2019 | USD | 17 | 17.0254 | 16.9641 | 17.0254 | 17.0254 | +0.195 (+1.16%) | 8,730 |
| 14 Nov 2019 | USD | 16.8 | 16.895 | 16.8 | 16.83 | 16.83 | -0.067 (-0.39%) | 11,535 |
| 13 Nov 2019 | USD | 16.91 | 16.9499 | 16.85 | 16.8967 | 16.8967 | -0.023 (-0.14%) | 15,428 |
| 12 Nov 2019 | USD | 16.92 | 17 | 16.92 | 16.92 | 16.92 | +0.07 (+0.42%) | 10,217 |
| 11 Nov 2019 | USD | 16.9 | 16.9 | 16.77 | 16.85 | 16.85 | +0.078 (+0.47%) | 20,709 |
