| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 18.77 | 18.8 | 18.03 | 18.205 | 18.205 | -0.365 (-1.97%) | 627,890 |
| 26 Dec 2019 | USD | 18.96 | 18.96 | 18.37 | 18.57 | 18.57 | -0.39 (-2.06%) | 730,382 |
| 25 Dec 2019 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.32 | 18.97 | 18.09 | 18.96 | 18.96 | +0.72 (+3.95%) | 399,243 |
| 23 Dec 2019 | USD | 18.35 | 18.69 | 18.15 | 18.24 | 18.24 | -0.11 (-0.60%) | 662,865 |
| 20 Dec 2019 | USD | 18.19 | 18.5 | 17.85 | 18.35 | 18.35 | +0.34 (+1.89%) | 1,976,053 |
| 19 Dec 2019 | USD | 17.99 | 18.22 | 17.41 | 18.01 | 18.01 | +0.03 (+0.17%) | 915,121 |
| 18 Dec 2019 | USD | 18.55 | 18.67 | 17.87 | 17.98 | 17.98 | -0.6 (-3.23%) | 695,069 |
| 17 Dec 2019 | USD | 18.54 | 18.78 | 18.165 | 18.58 | 18.58 | +0.12 (+0.65%) | 577,140 |
| 16 Dec 2019 | USD | 18.69 | 19.02 | 18.38 | 18.46 | 18.46 | -0.06 (-0.32%) | 1,141,325 |
| 13 Dec 2019 | USD | 18.12 | 18.72 | 18.1 | 18.52 | 18.52 | +0.27 (+1.48%) | 939,649 |
| 12 Dec 2019 | USD | 17.9 | 18.34 | 17.7 | 18.25 | 18.25 | +0.35 (+1.96%) | 634,401 |
| 11 Dec 2019 | USD | 18.14 | 18.14 | 17.52 | 17.9 | 17.9 | +0.08 (+0.45%) | 812,786 |
| 10 Dec 2019 | USD | 17.54 | 18.109 | 17.495 | 17.82 | 17.82 | +0.25 (+1.42%) | 679,271 |
| 9 Dec 2019 | USD | 18.05 | 18.4 | 17.36 | 17.57 | 17.57 | -0.58 (-3.20%) | 1,134,688 |
| 6 Dec 2019 | USD | 17.75 | 18.61 | 17.65 | 18.15 | 18.15 | +0.58 (+3.30%) | 1,035,410 |
| 5 Dec 2019 | USD | 18.18 | 18.28 | 17.45 | 17.57 | 17.57 | -0.73 (-3.99%) | 1,486,990 |
| 4 Dec 2019 | USD | 17.67 | 18.385 | 17.63 | 18.3 | 18.3 | +0.82 (+4.69%) | 1,225,964 |
| 3 Dec 2019 | USD | 18.2 | 18.56 | 17.22 | 17.48 | 17.48 | -0.97 (-5.26%) | 1,835,010 |
| 2 Dec 2019 | USD | 18.16 | 18.84 | 18.08 | 18.45 | 18.45 | +0.46 (+2.56%) | 1,202,383 |
| 29 Nov 2019 | USD | 18.36 | 18.385 | 17.92 | 17.99 | 17.99 | -0.35 (-1.91%) | 498,339 |
| 28 Nov 2019 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.82 | 19.43 | 17.44 | 18.34 | 18.34 | +0.6 (+3.38%) | 1,268,580 |
| 26 Nov 2019 | USD | 19.07 | 19.1765 | 17.5 | 17.74 | 17.74 | -1.495 (-7.77%) | 1,321,695 |
| 25 Nov 2019 | USD | 18.75 | 19.63 | 18.73 | 19.235 | 19.235 | +0.415 (+2.21%) | 1,118,922 |
| 22 Nov 2019 | USD | 18.59 | 18.925 | 18.46 | 18.82 | 18.82 | +0.33 (+1.78%) | 525,643 |
| 21 Nov 2019 | USD | 19.28 | 19.385 | 18.39 | 18.49 | 18.49 | -0.76 (-3.95%) | 624,910 |
| 20 Nov 2019 | USD | 19.63 | 20.21 | 18.89 | 19.25 | 19.25 | -0.36 (-1.84%) | 1,105,219 |
| 19 Nov 2019 | USD | 19.1 | 19.89 | 19.09 | 19.61 | 19.61 | +0.43 (+2.24%) | 1,081,511 |
| 18 Nov 2019 | USD | 18.95 | 19.44 | 18.7 | 19.18 | 19.18 | +0.22 (+1.16%) | 954,775 |
