| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | USD | 18.5 | 18.53 | 18.17 | 18.3 | 18.3 | +0.13 (+0.72%) | 2,747,200 |
| 16 Dec 2020 | USD | 18.68 | 18.695 | 18.125 | 18.17 | 18.17 | -0.43 (-2.31%) | 3,815,800 |
| 15 Dec 2020 | USD | 18.12 | 18.615 | 17.995 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,356,700 |
| 14 Dec 2020 | USD | 18.56 | 18.56 | 17.93 | 18 | 18 | -0.19 (-1.04%) | 1,069,800 |
| 11 Dec 2020 | USD | 18.4 | 18.705 | 18.06 | 18.19 | 18.19 | -0.245 (-1.33%) | 2,262,000 |
| 10 Dec 2020 | USD | 17.625 | 18.47 | 17.625 | 18.435 | 18.435 | +0.615 (+3.45%) | 3,575,000 |
| 9 Dec 2020 | USD | 17.71 | 17.96 | 17.6 | 17.82 | 17.82 | +0.3 (+1.71%) | 4,212,000 |
| 8 Dec 2020 | USD | 17.61 | 17.76 | 17.35 | 17.52 | 17.52 | -0.03 (-0.17%) | 1,365,100 |
| 7 Dec 2020 | USD | 17.7 | 17.84 | 17.48 | 17.55 | 17.55 | -0.27 (-1.52%) | 1,287,000 |
| 4 Dec 2020 | USD | 17.42 | 17.83 | 17.33 | 17.82 | 17.82 | +0.45 (+2.59%) | 1,324,743 |
| 3 Dec 2020 | USD | 16.95 | 17.66 | 16.86 | 17.37 | 17.37 | +0.38 (+2.24%) | 1,642,700 |
| 2 Dec 2020 | USD | 16.94 | 17.23 | 16.8 | 16.99 | 16.99 | -0.06 (-0.35%) | 1,548,700 |
| 1 Dec 2020 | USD | 17.48 | 17.6 | 16.87 | 17.05 | 17.05 | -0.08 (-0.47%) | 2,391,900 |
| 30 Nov 2020 | USD | 17.78 | 17.92 | 16.92 | 17.13 | 17.13 | -0.52 (-2.95%) | 2,385,100 |
| 27 Nov 2020 | USD | 17.5 | 17.69 | 17.33 | 17.65 | 17.65 | +0.44 (+2.56%) | 1,921,900 |
| 25 Nov 2020 | USD | 17.45 | 17.5 | 17.17 | 17.21 | 17.21 | -0.1 (-0.58%) | 1,545,800 |
| 24 Nov 2020 | USD | 17.25 | 17.5 | 16.94 | 17.31 | 17.31 | +0.18 (+1.05%) | 4,346,100 |
| 23 Nov 2020 | USD | 17.84 | 18.21 | 16.94 | 17.13 | 17.13 | -0.06 (-0.35%) | 5,796,400 |
| 20 Nov 2020 | USD | 16.84 | 17.22 | 16.45 | 17.19 | 17.19 | +0.34 (+2.02%) | 2,265,500 |
| 19 Nov 2020 | USD | 16.76 | 17.05 | 16.68 | 16.85 | 16.85 | -0.01 (-0.06%) | 1,448,700 |
| 18 Nov 2020 | USD | 16.94 | 17.04 | 16.77 | 16.86 | 16.86 | -0.04 (-0.24%) | 2,099,400 |
| 17 Nov 2020 | USD | 16.46 | 17.015 | 16.43 | 16.9 | 16.9 | +0.25 (+1.50%) | 2,122,204 |
| 16 Nov 2020 | USD | 16.68 | 16.85 | 16.44 | 16.65 | 16.65 | +0.28 (+1.71%) | 1,423,105 |
| 13 Nov 2020 | USD | 16.02 | 16.39 | 15.955 | 16.37 | 16.37 | +0.47 (+2.96%) | 1,798,600 |
| 12 Nov 2020 | USD | 16.7 | 16.7 | 15.88 | 15.9 | 15.9 | -0.68 (-4.10%) | 1,335,600 |
| 11 Nov 2020 | USD | 16.85 | 17.06 | 16.44 | 16.58 | 16.58 | -0.21 (-1.25%) | 1,572,400 |
| 10 Nov 2020 | USD | 16.63 | 17.175 | 16.355 | 16.79 | 16.79 | +0.21 (+1.27%) | 2,811,400 |
| 9 Nov 2020 | USD | 16.34 | 16.93 | 16.26 | 16.58 | 16.58 | +1.085 (+7.00%) | 3,720,700 |
| 6 Nov 2020 | USD | 15.59 | 15.7 | 15.425 | 15.495 | 15.495 | +0.115 (+0.75%) | 2,121,880 |
| 5 Nov 2020 | USD | 15.52 | 16.08 | 15.21 | 15.38 | 15.38 | +0.14 (+0.92%) | 3,854,500 |
