| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 21.7 | 21.9994 | 21.27 | 21.78 | 21.78 | +0.18 (+0.83%) | 800,869 |
| 17 Dec 2019 | USD | 21.48 | 21.88 | 21.46 | 21.6 | 21.6 | +0.05 (+0.23%) | 815,367 |
| 16 Dec 2019 | USD | 21.6 | 21.72 | 21.36 | 21.55 | 21.55 | +0.14 (+0.65%) | 728,611 |
| 13 Dec 2019 | USD | 20.93 | 21.5 | 20.9 | 21.41 | 21.41 | +0.54 (+2.59%) | 672,416 |
| 12 Dec 2019 | USD | 20.97 | 21.3 | 20.53 | 20.87 | 20.87 | -0.13 (-0.62%) | 296,433 |
| 11 Dec 2019 | USD | 21.13 | 21.3 | 20.71 | 21 | 21 | 0.0 (0.0%) | 309,089 |
| 10 Dec 2019 | USD | 21.22 | 21.485 | 20.61 | 21 | 21 | -0.24 (-1.13%) | 454,989 |
| 9 Dec 2019 | USD | 21.08 | 21.3393 | 20.72 | 21.24 | 21.24 | +0.24 (+1.14%) | 1,357,104 |
| 6 Dec 2019 | USD | 20.96 | 21.07 | 20.56 | 21 | 21 | +0.23 (+1.11%) | 367,394 |
| 5 Dec 2019 | USD | 20.75 | 21.2591 | 20.45 | 20.77 | 20.77 | -0.03 (-0.14%) | 392,846 |
| 4 Dec 2019 | USD | 20.28 | 20.9 | 20.28 | 20.8 | 20.8 | +0.55 (+2.72%) | 744,996 |
| 3 Dec 2019 | USD | 20.2 | 20.48 | 20.02 | 20.25 | 20.25 | +0.02 (+0.10%) | 525,377 |
| 2 Dec 2019 | USD | 20.1 | 20.535 | 19.96 | 20.23 | 20.23 | +0.2 (+1.00%) | 698,948 |
| 29 Nov 2019 | USD | 20.1 | 20.26 | 20.01 | 20.03 | 20.03 | -0.06 (-0.30%) | 84,777 |
| 28 Nov 2019 | USD | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.04 | 20.24 | 19.99 | 20.09 | 20.09 | +0.05 (+0.25%) | 253,009 |
| 26 Nov 2019 | USD | 20.14 | 20.56 | 19.93 | 20.04 | 20.04 | -0.06 (-0.30%) | 2,192,506 |
| 25 Nov 2019 | USD | 20.75 | 20.75 | 20.06 | 20.1 | 20.1 | -0.27 (-1.33%) | 312,268 |
| 22 Nov 2019 | USD | 18.72 | 20.9 | 18.65 | 20.37 | 20.37 | +1.5 (+7.95%) | 651,970 |
| 21 Nov 2019 | USD | 19.28 | 19.563 | 18.79 | 18.87 | 18.87 | -0.44 (-2.28%) | 441,976 |
| 20 Nov 2019 | USD | 19.37 | 19.7 | 19.26 | 19.31 | 19.31 | -0.09 (-0.46%) | 436,309 |
| 19 Nov 2019 | USD | 19.22 | 19.54 | 18.68 | 19.4 | 19.4 | +0.16 (+0.83%) | 716,775 |
| 18 Nov 2019 | USD | 18.96 | 19.41 | 18.91 | 19.24 | 19.24 | +0.16 (+0.84%) | 300,711 |
| 15 Nov 2019 | USD | 19.26 | 19.4355 | 18.88 | 19.08 | 19.08 | -0.18 (-0.93%) | 183,600 |
| 14 Nov 2019 | USD | 19.3 | 19.75 | 18.76 | 19.26 | 19.26 | +0.04 (+0.21%) | 314,264 |
| 13 Nov 2019 | USD | 18.69 | 19.22 | 18.5 | 19.22 | 19.22 | +0.57 (+3.06%) | 547,493 |
| 12 Nov 2019 | USD | 19.05 | 19.211 | 18.64 | 18.65 | 18.65 | -0.29 (-1.53%) | 743,957 |
| 11 Nov 2019 | USD | 18.35 | 19.22 | 18.35 | 18.94 | 18.94 | +0.69 (+3.78%) | 797,426 |
| 8 Nov 2019 | USD | 17.9 | 18.385 | 17.71 | 18.25 | 18.25 | +0.3 (+1.67%) | 243,140 |
| 7 Nov 2019 | USD | 17.36 | 18.1 | 17.21 | 17.95 | 17.95 | +0.56 (+3.22%) | 288,977 |
