| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 29.26 | 31.145 | 28.81 | 30.04 | 30.04 | +1.45 (+5.07%) | 939,579 |
| 12 Dec 2019 | USD | 27.44 | 28.98 | 27.16 | 28.59 | 28.59 | +1.46 (+5.38%) | 774,508 |
| 11 Dec 2019 | USD | 27.1 | 27.8959 | 26.6 | 27.13 | 27.13 | +0.06 (+0.22%) | 374,524 |
| 10 Dec 2019 | USD | 28.58 | 28.755 | 27.05 | 27.07 | 27.07 | -1.51 (-5.28%) | 493,952 |
| 9 Dec 2019 | USD | 28.76 | 28.9493 | 27.22 | 28.58 | 28.58 | +0.17 (+0.60%) | 659,594 |
| 6 Dec 2019 | USD | 27.39 | 28.7011 | 27.15 | 28.41 | 28.41 | +1.49 (+5.53%) | 620,586 |
| 5 Dec 2019 | USD | 26.4 | 27.49 | 26.2856 | 26.92 | 26.92 | +0.5 (+1.89%) | 571,913 |
| 4 Dec 2019 | USD | 25.27 | 26.97 | 24.9901 | 26.42 | 26.42 | +1.62 (+6.53%) | 439,603 |
| 3 Dec 2019 | USD | 24.64 | 24.92 | 24.0027 | 24.8 | 24.8 | +0.04 (+0.16%) | 435,789 |
| 2 Dec 2019 | USD | 26.01 | 26.9 | 24.65 | 24.76 | 24.76 | -1.09 (-4.22%) | 363,486 |
| 29 Nov 2019 | USD | 26.62 | 26.95 | 25.85 | 25.85 | 25.85 | -0.84 (-3.15%) | 257,171 |
| 28 Nov 2019 | USD | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 24.9 | 27.12 | 24.75 | 26.69 | 26.69 | +1.59 (+6.33%) | 740,397 |
| 26 Nov 2019 | USD | 25.01 | 25.22 | 24.07 | 25.1 | 25.1 | -0.13 (-0.52%) | 878,030 |
| 25 Nov 2019 | USD | 24.94 | 25.96 | 24.67 | 25.23 | 25.23 | +0.23 (+0.92%) | 499,469 |
| 22 Nov 2019 | USD | 25.07 | 25.88 | 24.4 | 25 | 25 | +0.01 (+0.04%) | 298,975 |
| 21 Nov 2019 | USD | 25.1 | 25.2 | 24.36 | 24.99 | 24.99 | -0.09 (-0.36%) | 335,844 |
| 20 Nov 2019 | USD | 23.71 | 25.08 | 23.58 | 25.08 | 25.08 | +1.71 (+7.32%) | 771,651 |
| 19 Nov 2019 | USD | 22.63 | 23.4 | 22.01 | 23.37 | 23.37 | +0.77 (+3.41%) | 339,958 |
| 18 Nov 2019 | USD | 23.49 | 23.49 | 22.3 | 22.6 | 22.6 | -0.64 (-2.75%) | 320,272 |
| 15 Nov 2019 | USD | 23.06 | 23.55 | 22.2 | 23.24 | 23.24 | +0.49 (+2.15%) | 409,799 |
| 14 Nov 2019 | USD | 24.19 | 24.35 | 22.66 | 22.75 | 22.75 | -1.51 (-6.22%) | 480,545 |
| 13 Nov 2019 | USD | 24.51 | 24.9 | 24.15 | 24.26 | 24.26 | -0.45 (-1.82%) | 481,793 |
| 12 Nov 2019 | USD | 25.1 | 25.69 | 24.11 | 24.71 | 24.71 | -0.46 (-1.83%) | 503,062 |
| 11 Nov 2019 | USD | 23.73 | 25.58 | 23.68 | 25.17 | 25.17 | +1.57 (+6.65%) | 645,570 |
| 8 Nov 2019 | USD | 23.75 | 23.79 | 23.21 | 23.6 | 23.6 | -0.21 (-0.88%) | 245,618 |
| 7 Nov 2019 | USD | 23.72 | 24.35 | 23.52 | 23.81 | 23.81 | +0.45 (+1.93%) | 192,868 |
| 6 Nov 2019 | USD | 24.04 | 24.08 | 23.165 | 23.36 | 23.36 | -0.86 (-3.55%) | 208,804 |
| 5 Nov 2019 | USD | 23.89 | 24.78 | 23.8 | 24.22 | 24.22 | +0.32 (+1.34%) | 262,505 |
| 4 Nov 2019 | USD | 23.08 | 24.36 | 23.07 | 23.9 | 23.9 | +1.24 (+5.47%) | 473,784 |
