| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 19.083 | 19.25 | 19.083 | 19.232 | 19.232 | +0.037 (+0.19%) | 18,519 |
| 17 Dec 2019 | USD | 19.178 | 19.202 | 19.094 | 19.195 | 19.195 | -0.123 (-0.64%) | 62,363 |
| 16 Dec 2019 | USD | 19.112 | 19.37 | 19.1 | 19.318 | 19.318 | +0.379 (+2.00%) | 58,452 |
| 13 Dec 2019 | USD | 19.055 | 19.436 | 18.939 | 18.939 | 18.939 | +0.279 (+1.50%) | 97,628 |
| 12 Dec 2019 | USD | 18.328 | 18.73 | 18.326 | 18.66 | 18.66 | +0.389 (+2.13%) | 231,133 |
| 11 Dec 2019 | USD | 18.258 | 18.319 | 18.227 | 18.271 | 18.271 | +0.008 (+0.04%) | 137,173 |
| 10 Dec 2019 | USD | 18.25 | 18.269 | 18.082 | 18.263 | 18.263 | -0.058 (-0.32%) | 75,399 |
| 9 Dec 2019 | USD | 18.342 | 18.415 | 18.307 | 18.321 | 18.321 | +0.03 (+0.16%) | 65,763 |
| 6 Dec 2019 | USD | 18.194 | 18.307 | 18.102 | 18.291 | 18.291 | +0.23 (+1.27%) | 87,490 |
| 5 Dec 2019 | USD | 18.136 | 18.177 | 18.061 | 18.061 | 18.061 | -0.002 (-0.01%) | 13,001 |
| 4 Dec 2019 | USD | 17.814 | 18.063 | 17.77 | 18.063 | 18.063 | +0.318 (+1.79%) | 41,189 |
| 3 Dec 2019 | USD | 18.095 | 18.095 | 17.699 | 17.745 | 17.745 | -0.254 (-1.41%) | 498,952 |
| 2 Dec 2019 | USD | 18.294 | 18.432 | 17.999 | 17.999 | 17.999 | -0.265 (-1.45%) | 44,198 |
| 29 Nov 2019 | USD | 18.352 | 18.407 | 18.264 | 18.264 | 18.264 | -0.162 (-0.88%) | 59,952 |
| 28 Nov 2019 | USD | 18.442 | 18.449 | 18.389 | 18.426 | 18.426 | -0.089 (-0.48%) | 7,227 |
| 27 Nov 2019 | USD | 18.435 | 18.515 | 18.406 | 18.515 | 18.515 | +0.122 (+0.66%) | 26,626 |
| 26 Nov 2019 | USD | 18.441 | 18.495 | 18.37 | 18.393 | 18.393 | -0.109 (-0.59%) | 73,123 |
| 25 Nov 2019 | USD | 18.524 | 18.535 | 18.453 | 18.502 | 18.502 | +0.187 (+1.02%) | 59,423 |
| 22 Nov 2019 | USD | 18.244 | 18.437 | 18.244 | 18.315 | 18.315 | +0.192 (+1.06%) | 27,467 |
| 21 Nov 2019 | USD | 18.027 | 18.178 | 17.99 | 18.123 | 18.123 | -0.047 (-0.26%) | 17,022 |
| 20 Nov 2019 | USD | 18.066 | 18.17 | 17.997 | 18.17 | 18.17 | -0.081 (-0.44%) | 13,789 |
| 19 Nov 2019 | USD | 18.3 | 18.465 | 18.251 | 18.251 | 18.251 | +0.032 (+0.18%) | 41,433 |
| 18 Nov 2019 | USD | 18.372 | 18.439 | 18.137 | 18.219 | 18.219 | -0.056 (-0.31%) | 21,491 |
| 15 Nov 2019 | USD | 18.288 | 18.305 | 18.124 | 18.275 | 18.275 | +0.074 (+0.41%) | 44,001 |
| 14 Nov 2019 | USD | 18.255 | 18.324 | 18.195 | 18.201 | 18.201 | -0.09 (-0.49%) | 133,731 |
| 13 Nov 2019 | USD | 18.476 | 18.498 | 18.181 | 18.291 | 18.291 | -0.408 (-2.18%) | 63,933 |
| 12 Nov 2019 | USD | 18.64 | 18.699 | 18.564 | 18.699 | 18.699 | +0.135 (+0.73%) | 25,101 |
| 11 Nov 2019 | USD | 18.39 | 18.608 | 18.311 | 18.564 | 18.564 | -0.006 (-0.03%) | 87,100 |
| 8 Nov 2019 | USD | 18.662 | 18.699 | 18.534 | 18.57 | 18.57 | -0.21 (-1.12%) | 84,308 |
| 7 Nov 2019 | USD | 18.59 | 18.79 | 18.561 | 18.78 | 18.78 | +0.255 (+1.38%) | 270,125 |
