| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 18.58 | 18.81 | 18.52 | 18.58 | 18.58 | -0.03 (-0.16%) | 409,104 |
| 19 Dec 2019 | USD | 18.35 | 18.655 | 18.29 | 18.61 | 18.61 | +0.17 (+0.92%) | 209,383 |
| 18 Dec 2019 | USD | 18.28 | 18.53 | 18.23 | 18.44 | 18.44 | +0.2 (+1.10%) | 185,271 |
| 17 Dec 2019 | USD | 17.86 | 18.31 | 17.57 | 18.24 | 18.24 | +0.31 (+1.73%) | 246,726 |
| 16 Dec 2019 | USD | 17.85 | 18.19 | 17.85 | 17.93 | 17.93 | +0.2 (+1.13%) | 293,088 |
| 13 Dec 2019 | USD | 17.68 | 17.82 | 17.4138 | 17.73 | 17.73 | -0.04 (-0.23%) | 381,415 |
| 12 Dec 2019 | USD | 17.67 | 17.91 | 17.59 | 17.77 | 17.77 | +0.03 (+0.17%) | 165,523 |
| 11 Dec 2019 | USD | 17.55 | 17.8 | 17.49 | 17.74 | 17.74 | +0.21 (+1.20%) | 174,399 |
| 10 Dec 2019 | USD | 17.61 | 17.72 | 17.47 | 17.53 | 17.53 | -0.07 (-0.40%) | 175,476 |
| 9 Dec 2019 | USD | 17.3 | 17.69 | 17.24 | 17.6 | 17.6 | +0.23 (+1.32%) | 220,926 |
| 6 Dec 2019 | USD | 17.33 | 17.54 | 17.33 | 17.37 | 17.37 | +0.18 (+1.05%) | 197,408 |
| 5 Dec 2019 | USD | 17.21 | 17.44 | 17.16 | 17.19 | 17.19 | -0.03 (-0.17%) | 156,029 |
| 4 Dec 2019 | USD | 17.49 | 17.56 | 17.21 | 17.22 | 17.22 | -0.2 (-1.15%) | 160,254 |
| 3 Dec 2019 | USD | 17.49 | 17.49 | 17.17 | 17.42 | 17.42 | -0.25 (-1.41%) | 196,180 |
| 2 Dec 2019 | USD | 17.94 | 17.97 | 17.57 | 17.67 | 17.67 | -0.21 (-1.17%) | 215,865 |
| 29 Nov 2019 | USD | 17.75 | 17.93 | 17.59 | 17.88 | 17.88 | +0.06 (+0.34%) | 156,400 |
| 28 Nov 2019 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.64 | 17.88 | 17.51 | 17.82 | 17.82 | +0.25 (+1.42%) | 165,664 |
| 26 Nov 2019 | USD | 17.66 | 18.01 | 17.54 | 17.57 | 17.57 | -0.08 (-0.45%) | 272,068 |
| 25 Nov 2019 | USD | 17.22 | 17.73 | 17.1721 | 17.65 | 17.65 | +0.53 (+3.10%) | 220,475 |
| 22 Nov 2019 | USD | 17.25 | 17.46 | 17.1 | 17.12 | 17.12 | -0.12 (-0.70%) | 181,348 |
| 21 Nov 2019 | USD | 18.15 | 18.15 | 17.1 | 17.24 | 17.24 | -1.02 (-5.59%) | 342,296 |
| 20 Nov 2019 | USD | 18.41 | 18.44 | 18.1668 | 18.26 | 18.26 | -0.3 (-1.62%) | 173,441 |
| 19 Nov 2019 | USD | 18.84 | 18.97 | 18.55 | 18.56 | 18.56 | -0.31 (-1.64%) | 167,293 |
| 18 Nov 2019 | USD | 19.11 | 19.139 | 18.83 | 18.87 | 18.87 | -0.24 (-1.26%) | 188,154 |
| 15 Nov 2019 | USD | 19.02 | 19.14 | 18.82 | 19.11 | 19.11 | +0.18 (+0.95%) | 251,008 |
| 14 Nov 2019 | USD | 18.81 | 18.98 | 18.68 | 18.93 | 18.93 | +0.08 (+0.42%) | 190,781 |
| 13 Nov 2019 | USD | 19.08 | 19.08 | 18.75 | 18.85 | 18.85 | -0.33 (-1.72%) | 151,041 |
| 12 Nov 2019 | USD | 19.24 | 19.44 | 19.04 | 19.18 | 19.18 | -0.14 (-0.72%) | 243,672 |
| 11 Nov 2019 | USD | 19.4 | 19.505 | 19.3 | 19.32 | 19.32 | -0.21 (-1.08%) | 133,413 |
