| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 23.79 | 23.9193 | 23.78 | 23.89 | 23.89 | +0.12 (+0.50%) | 141,671 |
| 19 Dec 2019 | USD | 23.8 | 23.8452 | 23.74 | 23.77 | 23.77 | -0.03 (-0.13%) | 173,285 |
| 18 Dec 2019 | USD | 23.66 | 23.8 | 23.65 | 23.8 | 23.8 | +0.17 (+0.72%) | 171,058 |
| 17 Dec 2019 | USD | 23.6 | 23.6619 | 23.59 | 23.63 | 23.63 | +0.04 (+0.17%) | 163,564 |
| 16 Dec 2019 | USD | 23.46 | 23.63 | 23.46 | 23.59 | 23.59 | +0.19 (+0.81%) | 307,033 |
| 13 Dec 2019 | USD | 23.42 | 23.452 | 23.3 | 23.4 | 23.4 | +0.02 (+0.09%) | 295,477 |
| 12 Dec 2019 | USD | 23.4 | 23.58 | 23.3753 | 23.38 | 23.38 | -0.01 (-0.04%) | 103,907 |
| 11 Dec 2019 | USD | 23.47 | 23.47 | 23.37 | 23.39 | 23.39 | -0.08 (-0.34%) | 113,732 |
| 10 Dec 2019 | USD | 23.46 | 23.54 | 23.4152 | 23.47 | 23.47 | +0.01 (+0.04%) | 98,837 |
| 9 Dec 2019 | USD | 23.44 | 23.4933 | 23.3717 | 23.46 | 23.46 | +0.06 (+0.26%) | 192,072 |
| 6 Dec 2019 | USD | 23.35 | 23.5092 | 23.35 | 23.4 | 23.4 | +0.12 (+0.52%) | 130,643 |
| 5 Dec 2019 | USD | 23.33 | 23.33 | 23.25 | 23.28 | 23.28 | -0.05 (-0.21%) | 157,130 |
| 4 Dec 2019 | USD | 23.33 | 23.4 | 23.3 | 23.33 | 23.33 | -0.08 (-0.34%) | 200,781 |
| 3 Dec 2019 | USD | 23.45 | 23.45 | 23.2706 | 23.41 | 23.41 | -0.095 (-0.40%) | 116,486 |
| 2 Dec 2019 | USD | 23.62 | 23.65 | 23.46 | 23.505 | 23.505 | -0.115 (-0.49%) | 126,880 |
| 29 Nov 2019 | USD | 23.65 | 23.66 | 23.5824 | 23.62 | 23.62 | -0.03 (-0.13%) | 57,788 |
| 28 Nov 2019 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.52 | 23.65 | 23.5 | 23.65 | 23.65 | +0.2 (+0.85%) | 111,510 |
| 26 Nov 2019 | USD | 23.48 | 23.58 | 23.42 | 23.45 | 23.45 | +0.04 (+0.17%) | 292,073 |
| 25 Nov 2019 | USD | 23.24 | 23.4455 | 23.2308 | 23.41 | 23.41 | +0.22 (+0.95%) | 88,889 |
| 22 Nov 2019 | USD | 23.09 | 23.21 | 23.08 | 23.19 | 23.19 | +0.18 (+0.78%) | 87,414 |
| 21 Nov 2019 | USD | 23.08 | 23.1 | 22.9271 | 23.01 | 23.01 | -0.07 (-0.30%) | 137,387 |
| 20 Nov 2019 | USD | 23.18 | 23.18 | 23.03 | 23.08 | 23.08 | -0.08 (-0.35%) | 107,664 |
| 19 Nov 2019 | USD | 23.31 | 23.31 | 23.15 | 23.16 | 23.16 | -0.15 (-0.64%) | 215,745 |
| 18 Nov 2019 | USD | 23.4 | 23.45 | 23.26 | 23.31 | 23.31 | -0.08 (-0.34%) | 162,327 |
| 15 Nov 2019 | USD | 23.33 | 23.39 | 23.26 | 23.39 | 23.39 | +0.13 (+0.56%) | 152,054 |
| 14 Nov 2019 | USD | 23.3 | 23.3921 | 23.24 | 23.26 | 23.26 | -0.01 (-0.04%) | 162,899 |
| 13 Nov 2019 | USD | 23.41 | 23.41 | 23.23 | 23.27 | 23.27 | -0.14 (-0.60%) | 102,199 |
| 12 Nov 2019 | USD | 23.41 | 23.525 | 23.3201 | 23.41 | 23.41 | +0.01 (+0.04%) | 92,734 |
| 11 Nov 2019 | USD | 23.41 | 23.43 | 23.34 | 23.4 | 23.4 | -0.05 (-0.21%) | 313,740 |
