| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 18.73 | 18.842 | 18.6921 | 18.8 | 18.8 | +0.08 (+0.43%) | 1,028,137 |
| 5 Dec 2019 | USD | 18.83 | 18.86 | 18.66 | 18.72 | 18.72 | -0.01 (-0.05%) | 596,647 |
| 4 Dec 2019 | USD | 18.73 | 18.86 | 18.73 | 18.73 | 18.73 | +0.01 (+0.05%) | 692,095 |
| 3 Dec 2019 | USD | 18.79 | 18.83 | 18.575 | 18.72 | 18.72 | -0.15 (-0.79%) | 672,335 |
| 2 Dec 2019 | USD | 19.02 | 19.03 | 18.83 | 18.87 | 18.87 | -0.15 (-0.79%) | 589,980 |
| 29 Nov 2019 | USD | 19.3 | 19.3 | 18.97 | 19.02 | 19.02 | -0.195 (-1.01%) | 552,886 |
| 28 Nov 2019 | USD | 19.215 | 19.215 | 19.215 | 19.215 | 19.215 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.02 | 19.23 | 19 | 19.215 | 19.215 | -0.135 (-0.70%) | 567,670 |
| 26 Nov 2019 | USD | 19.22 | 19.415 | 19.21 | 19.35 | 19.35 | +0.09 (+0.47%) | 527,416 |
| 25 Nov 2019 | USD | 19.2 | 19.3 | 19.12 | 19.26 | 19.26 | +0.12 (+0.63%) | 476,645 |
| 22 Nov 2019 | USD | 19.2 | 19.27 | 19.1 | 19.14 | 19.14 | -0.04 (-0.21%) | 606,616 |
| 21 Nov 2019 | USD | 19.11 | 19.22 | 19 | 19.18 | 19.18 | +0.08 (+0.42%) | 883,098 |
| 20 Nov 2019 | USD | 19.4 | 19.4 | 19.03 | 19.1 | 19.1 | -0.31 (-1.60%) | 675,662 |
| 19 Nov 2019 | USD | 19.58 | 19.65 | 19.24 | 19.41 | 19.41 | -0.03 (-0.15%) | 521,567 |
| 18 Nov 2019 | USD | 19.6 | 19.71 | 19.4 | 19.44 | 19.44 | -0.15 (-0.77%) | 724,729 |
| 15 Nov 2019 | USD | 19.24 | 19.6 | 19.17 | 19.59 | 19.59 | +0.46 (+2.40%) | 620,706 |
| 14 Nov 2019 | USD | 18.94 | 19.13 | 18.92 | 19.13 | 19.13 | +0.21 (+1.11%) | 495,191 |
| 13 Nov 2019 | USD | 18.9 | 19 | 18.85 | 18.92 | 18.92 | -0.01 (-0.05%) | 647,922 |
| 12 Nov 2019 | USD | 18.97 | 19.05 | 18.905 | 18.93 | 18.93 | -0.02 (-0.11%) | 536,415 |
| 11 Nov 2019 | USD | 18.98 | 19.13 | 18.87 | 18.95 | 18.95 | -0.085 (-0.45%) | 567,203 |
| 8 Nov 2019 | USD | 18.89 | 19.13 | 18.84 | 19.035 | 19.035 | +0.045 (+0.24%) | 464,906 |
| 7 Nov 2019 | USD | 19.2 | 19.25 | 18.9646 | 18.99 | 18.99 | -0.18 (-0.94%) | 544,643 |
| 6 Nov 2019 | USD | 19.34 | 19.34 | 18.97 | 19.17 | 19.17 | +0.185 (+0.97%) | 584,752 |
| 5 Nov 2019 | USD | 19.15 | 19.16 | 18.98 | 18.985 | 18.985 | -0.145 (-0.76%) | 710,907 |
| 4 Nov 2019 | USD | 19.05 | 19.17 | 19 | 19.13 | 19.13 | +0.13 (+0.68%) | 515,175 |
| 1 Nov 2019 | USD | 18.96 | 19.06 | 18.8825 | 19 | 19 | +0.1 (+0.53%) | 784,565 |
| 31 Oct 2019 | USD | 19.18 | 19.18 | 18.83 | 18.9 | 18.9 | -0.22 (-1.15%) | 1,035,953 |
| 30 Oct 2019 | USD | 19.46 | 19.49 | 19.085 | 19.12 | 19.12 | -0.27 (-1.39%) | 994,733 |
| 29 Oct 2019 | USD | 19.19 | 19.485 | 19.17 | 19.39 | 19.39 | +0.14 (+0.73%) | 811,866 |
| 28 Oct 2019 | USD | 19.34 | 19.365 | 19.155 | 19.25 | 19.25 | +0.05 (+0.26%) | 633,341 |
