| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 16.58 | 17.28 | 16.355 | 17.06 | 17.06 | +0.36 (+2.16%) | 219,411 |
| 6 Jan 2020 | USD | 16.5 | 17.14 | 16.15 | 16.7 | 16.7 | -0.12 (-0.71%) | 264,515 |
| 3 Jan 2020 | USD | 16.77 | 17.05 | 16.1585 | 16.82 | 16.82 | -0.17 (-1.00%) | 218,955 |
| 2 Jan 2020 | USD | 17.3 | 17.3578 | 16.47 | 16.99 | 16.99 | +0.05 (+0.30%) | 338,718 |
| 31 Dec 2019 | USD | 17.56 | 17.935 | 16.8 | 16.94 | 16.94 | -0.57 (-3.26%) | 295,812 |
| 30 Dec 2019 | USD | 18.03 | 18.1 | 17.29 | 17.51 | 17.51 | -0.41 (-2.29%) | 195,099 |
| 27 Dec 2019 | USD | 18.55 | 18.74 | 17.8 | 17.92 | 17.92 | -0.64 (-3.45%) | 281,014 |
| 26 Dec 2019 | USD | 19.78 | 19.87 | 18.54 | 18.56 | 18.56 | -1.02 (-5.21%) | 173,898 |
| 25 Dec 2019 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.41 | 19.59 | 18.31 | 19.58 | 19.58 | +1.13 (+6.12%) | 187,110 |
| 23 Dec 2019 | USD | 18.72 | 18.88 | 17.64 | 18.45 | 18.45 | -0.13 (-0.70%) | 268,945 |
| 20 Dec 2019 | USD | 19.51 | 19.51 | 18.22 | 18.58 | 18.58 | -0.99 (-5.06%) | 692,953 |
| 19 Dec 2019 | USD | 19.59 | 19.82 | 18.96 | 19.57 | 19.57 | +0.09 (+0.46%) | 374,976 |
| 18 Dec 2019 | USD | 19.57 | 19.79 | 19.3 | 19.48 | 19.48 | -0.135 (-0.69%) | 324,794 |
| 17 Dec 2019 | USD | 20.82 | 20.94 | 19.28 | 19.615 | 19.615 | -0.995 (-4.83%) | 500,296 |
| 16 Dec 2019 | USD | 19.56 | 21.705 | 19.56 | 20.61 | 20.61 | +1.31 (+6.79%) | 891,150 |
| 13 Dec 2019 | USD | 19.45 | 19.85 | 18.85 | 19.3 | 19.3 | -0.19 (-0.97%) | 231,800 |
| 12 Dec 2019 | USD | 18.58 | 19.59 | 18.5 | 19.49 | 19.49 | +0.72 (+3.84%) | 228,771 |
| 11 Dec 2019 | USD | 18.03 | 19.17 | 17.91 | 18.77 | 18.77 | +0.75 (+4.16%) | 304,948 |
| 10 Dec 2019 | USD | 17.68 | 18.04 | 17.29 | 18.02 | 18.02 | +0.33 (+1.87%) | 236,624 |
| 9 Dec 2019 | USD | 17.85 | 18.26 | 17.59 | 17.69 | 17.69 | +0.05 (+0.28%) | 156,021 |
| 6 Dec 2019 | USD | 18.05 | 18.055 | 17.51 | 17.64 | 17.64 | +0.03 (+0.17%) | 182,281 |
| 5 Dec 2019 | USD | 18.52 | 18.52 | 17.59 | 17.61 | 17.61 | -0.82 (-4.45%) | 182,983 |
| 4 Dec 2019 | USD | 17.35 | 18.53 | 16.93 | 18.43 | 18.43 | +1.15 (+6.66%) | 527,152 |
| 3 Dec 2019 | USD | 17.7 | 18.01 | 17.24 | 17.28 | 17.28 | -0.66 (-3.68%) | 179,004 |
| 2 Dec 2019 | USD | 19.55 | 19.64 | 17.92 | 17.94 | 17.94 | -1.53 (-7.86%) | 324,641 |
| 29 Nov 2019 | USD | 18.44 | 19.9214 | 18.42 | 19.47 | 19.47 | +0.98 (+5.30%) | 320,144 |
| 28 Nov 2019 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.79 | 18.94 | 18.37 | 18.49 | 18.49 | -0.24 (-1.28%) | 289,853 |
| 26 Nov 2019 | USD | 19.06 | 19.07 | 18.68 | 18.73 | 18.73 | -0.29 (-1.52%) | 259,178 |
