| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 18.35 | 18.4951 | 18.35 | 18.44 | 18.44 | +0.05 (+0.27%) | 33,743 |
| 19 Dec 2019 | USD | 18.31 | 18.45 | 18.3 | 18.39 | 18.39 | -0.06 (-0.33%) | 45,126 |
| 18 Dec 2019 | USD | 18.52 | 18.53 | 18.34 | 18.45 | 18.45 | -0.11 (-0.59%) | 160,842 |
| 17 Dec 2019 | USD | 18.49 | 18.61 | 18.39 | 18.56 | 18.56 | +0.24 (+1.31%) | 133,830 |
| 16 Dec 2019 | USD | 18.18 | 18.4 | 18.18 | 18.32 | 18.32 | +0.15 (+0.83%) | 55,736 |
| 13 Dec 2019 | USD | 18.21 | 18.44 | 18.11 | 18.17 | 18.17 | -0.02 (-0.11%) | 85,316 |
| 12 Dec 2019 | USD | 17.92 | 18.23 | 17.91 | 18.19 | 18.19 | +0.28 (+1.56%) | 45,995 |
| 11 Dec 2019 | USD | 17.85 | 17.91 | 17.8 | 17.91 | 17.91 | +0.17 (+0.96%) | 129,589 |
| 10 Dec 2019 | USD | 17.74 | 17.8 | 17.718 | 17.74 | 17.74 | 0.0 (0.0%) | 20,274 |
| 9 Dec 2019 | USD | 17.81 | 17.94 | 17.74 | 17.74 | 17.74 | -0.22 (-1.22%) | 38,204 |
| 6 Dec 2019 | USD | 17.91 | 18.0386 | 17.91 | 17.96 | 17.96 | +0.11 (+0.62%) | 25,289 |
| 5 Dec 2019 | USD | 17.7 | 17.89 | 17.7 | 17.85 | 17.85 | +0.23 (+1.31%) | 31,799 |
| 4 Dec 2019 | USD | 17.64 | 17.76 | 17.61 | 17.62 | 17.62 | 0.0 (0.0%) | 74,599 |
| 3 Dec 2019 | USD | 17.39 | 17.62 | 17.3601 | 17.62 | 17.62 | -0.01 (-0.06%) | 14,704 |
| 2 Dec 2019 | USD | 17.69 | 17.69 | 17.55 | 17.63 | 17.63 | -0.02 (-0.11%) | 14,949 |
| 29 Nov 2019 | USD | 17.77 | 17.77 | 17.63 | 17.65 | 17.65 | -0.38 (-2.11%) | 20,070 |
| 28 Nov 2019 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.01 | 18.03 | 17.938 | 18.03 | 18.03 | +0.01 (+0.06%) | 27,580 |
| 26 Nov 2019 | USD | 17.91 | 18.02 | 17.855 | 18.02 | 18.02 | +0.12 (+0.67%) | 33,974 |
| 25 Nov 2019 | USD | 17.61 | 17.9 | 17.61 | 17.9 | 17.9 | +0.39 (+2.23%) | 49,289 |
| 22 Nov 2019 | USD | 17.47 | 17.54 | 17.4 | 17.51 | 17.51 | +0.02 (+0.11%) | 37,980 |
| 21 Nov 2019 | USD | 17.41 | 17.49 | 17.3908 | 17.49 | 17.49 | -0.01 (-0.06%) | 15,703 |
| 20 Nov 2019 | USD | 17.7 | 17.7 | 17.46 | 17.5 | 17.5 | -0.35 (-1.96%) | 23,973 |
| 19 Nov 2019 | USD | 17.87 | 17.95 | 17.7918 | 17.85 | 17.85 | +0.1 (+0.56%) | 120,528 |
| 18 Nov 2019 | USD | 17.85 | 17.98 | 17.74 | 17.75 | 17.75 | -0.07 (-0.39%) | 46,382 |
| 15 Nov 2019 | USD | 17.74 | 17.9 | 17.74 | 17.82 | 17.82 | +0.12 (+0.68%) | 31,664 |
| 14 Nov 2019 | USD | 17.75 | 17.75 | 17.58 | 17.7 | 17.7 | -0.05 (-0.28%) | 54,240 |
| 13 Nov 2019 | USD | 17.76 | 17.84 | 17.5625 | 17.75 | 17.75 | -0.21 (-1.17%) | 52,838 |
| 12 Nov 2019 | USD | 18.01 | 18.11 | 17.91 | 17.96 | 17.96 | -0.19 (-1.05%) | 39,977 |
| 11 Nov 2019 | USD | 17.92 | 18.18 | 17.9 | 18.15 | 18.15 | -0.23 (-1.25%) | 159,307 |
