| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 23 | 23.14 | 22.6 | 22.79 | 22.79 | -0.26 (-1.13%) | 52,696 |
| 31 Dec 2019 | USD | 23.24 | 23.65 | 23.03 | 23.05 | 23.05 | -0.25 (-1.07%) | 143,265 |
| 30 Dec 2019 | USD | 23.69 | 23.85 | 23.22 | 23.3 | 23.3 | -0.33 (-1.40%) | 46,613 |
| 27 Dec 2019 | USD | 24.19 | 24.2 | 23.33 | 23.63 | 23.63 | -0.51 (-2.11%) | 58,333 |
| 26 Dec 2019 | USD | 23.87 | 24.18 | 23.18 | 24.14 | 24.14 | +0.26 (+1.09%) | 112,920 |
| 25 Dec 2019 | USD | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.45 | 23.97 | 23.13 | 23.88 | 23.88 | +0.39 (+1.66%) | 53,960 |
| 23 Dec 2019 | USD | 22.88 | 24.05 | 22.72 | 23.49 | 23.49 | +0.61 (+2.67%) | 66,752 |
| 20 Dec 2019 | USD | 23.16 | 23.385 | 22.66 | 22.88 | 22.88 | -0.25 (-1.08%) | 214,671 |
| 19 Dec 2019 | USD | 23.27 | 23.5 | 23.02 | 23.13 | 23.13 | -0.08 (-0.34%) | 86,761 |
| 18 Dec 2019 | USD | 23.35 | 23.66 | 23.0876 | 23.21 | 23.21 | -0.1 (-0.43%) | 93,963 |
| 17 Dec 2019 | USD | 23.66 | 23.71 | 22.99 | 23.31 | 23.31 | -0.33 (-1.40%) | 106,839 |
| 16 Dec 2019 | USD | 24.22 | 24.52 | 23.43 | 23.64 | 23.64 | -0.63 (-2.60%) | 72,011 |
| 13 Dec 2019 | USD | 24.36 | 24.8499 | 24.14 | 24.27 | 24.27 | -0.1 (-0.41%) | 44,818 |
| 12 Dec 2019 | USD | 24.41 | 24.93 | 24.15 | 24.37 | 24.37 | -0.03 (-0.12%) | 67,525 |
| 11 Dec 2019 | USD | 24.49 | 24.58 | 24.14 | 24.4 | 24.4 | -0.09 (-0.37%) | 79,683 |
| 10 Dec 2019 | USD | 24.26 | 25.095 | 24.12 | 24.49 | 24.49 | +0.19 (+0.78%) | 64,992 |
| 9 Dec 2019 | USD | 25.2 | 25.25 | 24.25 | 24.3 | 24.3 | -1.05 (-4.14%) | 75,087 |
| 6 Dec 2019 | USD | 26.11 | 26.235 | 25.12 | 25.35 | 25.35 | -0.69 (-2.65%) | 64,456 |
| 5 Dec 2019 | USD | 26.05 | 26.49 | 25.61 | 26.04 | 26.04 | -0.09 (-0.34%) | 54,268 |
| 4 Dec 2019 | USD | 26.42 | 26.72 | 25.8 | 26.13 | 26.13 | -0.11 (-0.42%) | 48,567 |
| 3 Dec 2019 | USD | 26.13 | 26.34 | 25.65 | 26.24 | 26.24 | -0.01 (-0.04%) | 66,715 |
| 2 Dec 2019 | USD | 26.22 | 26.38 | 25.78 | 26.25 | 26.25 | -0.02 (-0.08%) | 40,303 |
| 29 Nov 2019 | USD | 26.83 | 26.83 | 26.23 | 26.27 | 26.27 | -0.6 (-2.23%) | 21,118 |
| 28 Nov 2019 | USD | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 27.03 | 27.29 | 26.78 | 26.87 | 26.87 | -0.01 (-0.04%) | 50,065 |
| 26 Nov 2019 | USD | 26.86 | 27.25 | 26.5601 | 26.88 | 26.88 | +0.05 (+0.19%) | 49,461 |
| 25 Nov 2019 | USD | 26.35 | 27.3 | 26.109 | 26.83 | 26.83 | +0.46 (+1.74%) | 47,095 |
| 22 Nov 2019 | USD | 26.61 | 26.76 | 26.22 | 26.37 | 26.37 | -0.16 (-0.60%) | 45,035 |
| 21 Nov 2019 | USD | 26.26 | 27 | 25.95 | 26.53 | 26.53 | +0.41 (+1.57%) | 44,356 |
