| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 20.28 | 20.39 | 20.15 | 20.36 | 20.36 | +0.03 (+0.15%) | 315,755 |
| 12 Dec 2019 | USD | 20.58 | 20.64 | 20.285 | 20.33 | 20.33 | -0.23 (-1.12%) | 415,223 |
| 11 Dec 2019 | USD | 20.58 | 20.65 | 20.37 | 20.56 | 20.56 | -0.01 (-0.05%) | 296,698 |
| 10 Dec 2019 | USD | 20.83 | 20.85 | 20.48 | 20.57 | 20.57 | -0.27 (-1.30%) | 498,805 |
| 9 Dec 2019 | USD | 20.72 | 20.98 | 20.68 | 20.84 | 20.84 | +0.155 (+0.75%) | 465,817 |
| 6 Dec 2019 | USD | 20.99 | 21.12 | 20.6 | 20.685 | 20.685 | -0.31 (-1.48%) | 629,344 |
| 5 Dec 2019 | USD | 20.9 | 21.18 | 20.71 | 20.995 | 20.995 | +0.205 (+0.99%) | 820,802 |
| 4 Dec 2019 | USD | 20.7 | 20.87 | 20.49 | 20.79 | 20.79 | +0.64 (+3.18%) | 604,868 |
| 3 Dec 2019 | USD | 19.98 | 20.27 | 19.91 | 20.15 | 20.15 | +0.1 (+0.50%) | 633,161 |
| 2 Dec 2019 | USD | 19.66 | 20.09 | 19.61 | 20.05 | 20.05 | +0.51 (+2.61%) | 620,248 |
| 29 Nov 2019 | USD | 19.41 | 19.725 | 19.31 | 19.54 | 19.54 | +0.045 (+0.23%) | 247,266 |
| 28 Nov 2019 | USD | 19.495 | 19.495 | 19.495 | 19.495 | 19.495 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.39 | 19.64 | 19.34 | 19.495 | 19.495 | +0.155 (+0.80%) | 456,574 |
| 26 Nov 2019 | USD | 19.11 | 19.54 | 19.06 | 19.34 | 19.34 | +0.25 (+1.31%) | 560,049 |
| 25 Nov 2019 | USD | 18.9 | 19.23 | 18.85 | 19.09 | 19.09 | +0.13 (+0.69%) | 510,299 |
| 22 Nov 2019 | USD | 19.36 | 19.5199 | 18.93 | 18.96 | 18.96 | -0.43 (-2.22%) | 419,769 |
| 21 Nov 2019 | USD | 19.5 | 19.55 | 19.07 | 19.39 | 19.39 | -0.06 (-0.31%) | 488,935 |
| 20 Nov 2019 | USD | 19.37 | 19.6 | 19.31 | 19.45 | 19.45 | +0.03 (+0.15%) | 357,869 |
| 19 Nov 2019 | USD | 19.57 | 19.58 | 19.31 | 19.42 | 19.42 | -0.085 (-0.44%) | 418,089 |
| 18 Nov 2019 | USD | 19.41 | 19.61 | 19.38 | 19.505 | 19.505 | +0.085 (+0.44%) | 571,779 |
| 15 Nov 2019 | USD | 19.3 | 19.49 | 19.225 | 19.42 | 19.42 | +0.16 (+0.83%) | 346,339 |
| 14 Nov 2019 | USD | 19.25 | 19.45 | 19.21 | 19.26 | 19.26 | +0.01 (+0.05%) | 333,228 |
| 13 Nov 2019 | USD | 19.33 | 19.475 | 19.225 | 19.25 | 19.25 | -0.15 (-0.77%) | 380,422 |
| 12 Nov 2019 | USD | 19.6 | 19.66 | 19.385 | 19.4 | 19.4 | -0.19 (-0.97%) | 308,060 |
| 11 Nov 2019 | USD | 19.39 | 19.74 | 19.37 | 19.59 | 19.59 | +0.17 (+0.88%) | 407,588 |
| 8 Nov 2019 | USD | 19.45 | 19.7513 | 19.36 | 19.42 | 19.42 | -0.07 (-0.36%) | 380,717 |
| 7 Nov 2019 | USD | 20.12 | 20.14 | 19.42 | 19.49 | 19.49 | -0.61 (-3.03%) | 513,249 |
| 6 Nov 2019 | USD | 19.75 | 20.1 | 19.7 | 20.1 | 20.1 | +0.34 (+1.72%) | 512,135 |
| 5 Nov 2019 | USD | 19.75 | 20.1 | 19.7008 | 19.76 | 19.76 | -0.07 (-0.35%) | 373,272 |
| 4 Nov 2019 | USD | 20.01 | 20.01 | 19.6 | 19.83 | 19.83 | -0.19 (-0.95%) | 531,170 |
