| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2019 | USD | 23.03 | 23.26 | 21.6007 | 22.66 | 22.66 | +0.04 (+0.18%) | 1,822,869 |
| 27 Dec 2019 | USD | 21.21 | 22.75 | 21.02 | 22.62 | 22.62 | +1.17 (+5.45%) | 1,089,403 |
| 26 Dec 2019 | USD | 21.33 | 21.9 | 21 | 21.45 | 21.45 | +0.12 (+0.56%) | 529,261 |
| 25 Dec 2019 | USD | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.42 | 21.38 | 20.0201 | 21.33 | 21.33 | +0.75 (+3.64%) | 307,924 |
| 23 Dec 2019 | USD | 20.68 | 21.08 | 19.55 | 20.58 | 20.58 | -0.1 (-0.48%) | 1,320,375 |
| 20 Dec 2019 | USD | 19.68 | 20.79 | 19.16 | 20.68 | 20.68 | +1.09 (+5.56%) | 1,748,740 |
| 19 Dec 2019 | USD | 20.27 | 20.44 | 18.72 | 19.59 | 19.59 | -0.505 (-2.51%) | 1,507,247 |
| 18 Dec 2019 | USD | 19.5001 | 25 | 19.5001 | 20.095 | 20.095 | +1.905 (+10.47%) | 2,700,143 |
| 17 Dec 2019 | USD | 18.53 | 18.71 | 17.87 | 18.19 | 18.19 | -0.15 (-0.82%) | 928,561 |
| 16 Dec 2019 | USD | 16.41 | 18.45 | 16.2 | 18.34 | 18.34 | +0.63 (+3.56%) | 1,105,392 |
| 13 Dec 2019 | USD | 17.56 | 18.06 | 17.5003 | 17.71 | 17.71 | -0.1 (-0.56%) | 553,637 |
| 12 Dec 2019 | USD | 17.98 | 18.37 | 17.69 | 17.81 | 17.81 | -0.29 (-1.60%) | 609,910 |
| 11 Dec 2019 | USD | 18.92 | 19.07 | 18.02 | 18.1 | 18.1 | -0.71 (-3.77%) | 553,449 |
| 10 Dec 2019 | USD | 18.55 | 19.11 | 18.39 | 18.81 | 18.81 | +0.22 (+1.18%) | 1,318,490 |
| 9 Dec 2019 | USD | 18.18 | 19.3 | 17.8162 | 18.59 | 18.59 | +0.37 (+2.03%) | 1,832,873 |
| 6 Dec 2019 | USD | 16.41 | 18.4 | 16.3 | 18.22 | 18.22 | +2.92 (+19.08%) | 2,446,734 |
| 5 Dec 2019 | USD | 15.81 | 15.84 | 15.12 | 15.3 | 15.3 | -0.51 (-3.23%) | 485,545 |
| 4 Dec 2019 | USD | 15.83 | 16.08 | 15.565 | 15.81 | 15.81 | -0.09 (-0.57%) | 528,457 |
| 3 Dec 2019 | USD | 15.67 | 16.08 | 15.48 | 15.9 | 15.9 | +0.14 (+0.89%) | 1,041,619 |
| 2 Dec 2019 | USD | 16.52 | 16.52 | 15 | 15.76 | 15.76 | -0.76 (-4.60%) | 1,288,335 |
| 29 Nov 2019 | USD | 16.56 | 16.8 | 16.35 | 16.52 | 16.52 | -0.11 (-0.66%) | 311,654 |
| 28 Nov 2019 | USD | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.69 | 16.84 | 16.41 | 16.63 | 16.63 | +0.02 (+0.12%) | 937,102 |
| 26 Nov 2019 | USD | 16.81 | 16.98 | 16.5 | 16.61 | 16.61 | -0.2 (-1.19%) | 528,296 |
| 25 Nov 2019 | USD | 16.42 | 17 | 16.42 | 16.81 | 16.81 | +0.39 (+2.38%) | 741,025 |
| 22 Nov 2019 | USD | 16.62 | 16.99 | 16.3 | 16.42 | 16.42 | -0.17 (-1.02%) | 659,398 |
| 21 Nov 2019 | USD | 16.59 | 16.79 | 16.23 | 16.59 | 16.59 | -0.07 (-0.42%) | 341,574 |
| 20 Nov 2019 | USD | 15.99 | 16.74 | 15.77 | 16.66 | 16.66 | +0.62 (+3.87%) | 916,032 |
| 19 Nov 2019 | USD | 15.5 | 16.18 | 15.4 | 16.04 | 16.04 | +0.62 (+4.02%) | 790,903 |
