| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 24 | 24.28 | 23.6 | 23.82 | 23.82 | -0.19 (-0.79%) | 1,505,820 |
| 11 Dec 2019 | USD | 24.3 | 24.42 | 23.9 | 24.01 | 24.01 | -0.34 (-1.40%) | 2,186,668 |
| 10 Dec 2019 | USD | 24.43 | 24.85 | 24.35 | 24.35 | 24.35 | -0.08 (-0.33%) | 3,222,009 |
| 9 Dec 2019 | USD | 24.25 | 24.64 | 24.07 | 24.43 | 24.43 | +0.02 (+0.08%) | 2,570,980 |
| 6 Dec 2019 | USD | 24.5 | 24.65 | 24.06 | 24.41 | 24.41 | -0.69 (-2.75%) | 11,307,243 |
| 5 Dec 2019 | USD | 24.86 | 25.425 | 24.36 | 25.1 | 25.1 | +0.09 (+0.36%) | 636,999 |
| 4 Dec 2019 | USD | 25.76 | 26.4216 | 23.8002 | 25.01 | 25.01 | -2.01 (-7.44%) | 2,722,763 |
| 3 Dec 2019 | USD | 25.65 | 27.189 | 25.51 | 27.02 | 27.02 | +0.72 (+2.74%) | 746,451 |
| 2 Dec 2019 | USD | 26.88 | 26.955 | 25.18 | 26.3 | 26.3 | -0.27 (-1.02%) | 587,762 |
| 29 Nov 2019 | USD | 26.55 | 26.85 | 26.3 | 26.57 | 26.57 | -0.28 (-1.04%) | 204,529 |
| 28 Nov 2019 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26.59 | 27.13 | 26.07 | 26.85 | 26.85 | +0.64 (+2.44%) | 1,021,414 |
| 26 Nov 2019 | USD | 25.16 | 26.25 | 25.16 | 26.21 | 26.21 | +1.09 (+4.34%) | 788,714 |
| 25 Nov 2019 | USD | 24.5 | 25.28 | 24.5 | 25.12 | 25.12 | +0.93 (+3.84%) | 420,115 |
| 22 Nov 2019 | USD | 25.86 | 25.9764 | 23.75 | 24.19 | 24.19 | -0.96 (-3.82%) | 628,070 |
| 21 Nov 2019 | USD | 23.98 | 25.39 | 23.7628 | 25.15 | 25.15 | +1.62 (+6.88%) | 1,108,819 |
| 20 Nov 2019 | USD | 22.51 | 23.81 | 22.08 | 23.53 | 23.53 | +1.17 (+5.23%) | 1,089,191 |
| 19 Nov 2019 | USD | 22 | 22.67 | 21.43 | 22.36 | 22.36 | +0.29 (+1.31%) | 497,000 |
| 18 Nov 2019 | USD | 21.43 | 22.299 | 21.3 | 22.07 | 22.07 | +0.62 (+2.89%) | 362,326 |
| 15 Nov 2019 | USD | 20.98 | 21.64 | 20.8455 | 21.45 | 21.45 | +0.36 (+1.71%) | 413,611 |
| 14 Nov 2019 | USD | 21.65 | 21.6668 | 20.79 | 21.09 | 21.09 | -0.24 (-1.13%) | 622,478 |
| 13 Nov 2019 | USD | 19.97 | 21.5605 | 19.84 | 21.33 | 21.33 | +1.18 (+5.86%) | 803,301 |
| 12 Nov 2019 | USD | 20.19 | 20.59 | 19.83 | 20.15 | 20.15 | -0.03 (-0.15%) | 403,509 |
| 11 Nov 2019 | USD | 19.3 | 20.39 | 19.1 | 20.18 | 20.18 | +0.78 (+4.02%) | 456,884 |
| 8 Nov 2019 | USD | 19.05 | 19.44 | 18.755 | 19.4 | 19.4 | +0.23 (+1.20%) | 651,344 |
| 7 Nov 2019 | USD | 20.1 | 20.35 | 19.11 | 19.17 | 19.17 | -0.83 (-4.15%) | 670,400 |
| 6 Nov 2019 | USD | 20.4 | 20.7 | 19.89 | 20 | 20 | -0.48 (-2.34%) | 704,983 |
| 5 Nov 2019 | USD | 20.79 | 21.21 | 20.2 | 20.48 | 20.48 | -0.31 (-1.49%) | 963,370 |
| 4 Nov 2019 | USD | 21.37 | 22.48 | 20.72 | 20.79 | 20.79 | -0.36 (-1.70%) | 926,217 |
| 1 Nov 2019 | USD | 20.61 | 21.4031 | 19.91 | 21.15 | 21.15 | +0.92 (+4.55%) | 803,547 |
