| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 24.6 | 24.81 | 24.35 | 24.49 | 24.49 | +0.01 (+0.04%) | 16,971,070 |
| 19 Dec 2019 | USD | 24.46 | 24.8 | 24.345 | 24.48 | 24.48 | -0.06 (-0.24%) | 13,319,580 |
| 18 Dec 2019 | USD | 24.54 | 24.7742 | 24.34 | 24.54 | 24.54 | -0.15 (-0.61%) | 14,950,930 |
| 17 Dec 2019 | USD | 24.35 | 24.815 | 24.29 | 24.69 | 24.69 | +0.34 (+1.40%) | 24,724,150 |
| 16 Dec 2019 | USD | 24.25 | 24.765 | 24.25 | 24.35 | 24.35 | +0.36 (+1.50%) | 13,360,870 |
| 13 Dec 2019 | USD | 24.38 | 24.68 | 23.965 | 23.99 | 23.99 | -0.31 (-1.28%) | 14,103,360 |
| 12 Dec 2019 | USD | 23.51 | 24.51 | 23.44 | 24.3 | 24.3 | +0.92 (+3.93%) | 16,264,040 |
| 11 Dec 2019 | USD | 22.81 | 23.45 | 22.8 | 23.38 | 23.38 | +0.59 (+2.59%) | 13,980,050 |
| 10 Dec 2019 | USD | 22.69 | 22.92 | 22.53 | 22.79 | 22.79 | +0.22 (+0.97%) | 13,225,940 |
| 9 Dec 2019 | USD | 22.05 | 22.74 | 22.05 | 22.57 | 22.57 | +0.24 (+1.07%) | 12,396,680 |
| 6 Dec 2019 | USD | 21.4 | 22.34 | 21.36 | 22.33 | 22.33 | +0.91 (+4.25%) | 13,913,650 |
| 5 Dec 2019 | USD | 21.6 | 21.74 | 21.24 | 21.42 | 21.42 | -0.05 (-0.23%) | 10,275,390 |
| 4 Dec 2019 | USD | 20.85 | 21.71 | 20.827 | 21.47 | 21.47 | +0.68 (+3.27%) | 12,911,330 |
| 3 Dec 2019 | USD | 20.84 | 21.03 | 20.445 | 20.79 | 20.79 | -0.5 (-2.35%) | 13,658,660 |
| 2 Dec 2019 | USD | 21.1 | 21.49 | 21.045 | 21.29 | 21.29 | +0.3 (+1.43%) | 10,237,090 |
| 29 Nov 2019 | USD | 21.05 | 21.18 | 20.8557 | 20.99 | 20.99 | -0.42 (-1.96%) | 6,437,403 |
| 28 Nov 2019 | USD | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.84 | 21.52 | 20.745 | 21.41 | 21.41 | +0.58 (+2.78%) | 9,063,955 |
| 26 Nov 2019 | USD | 21.18 | 21.28 | 20.69 | 20.83 | 20.83 | -0.51 (-2.39%) | 10,694,760 |
| 25 Nov 2019 | USD | 20.93 | 21.36 | 20.75 | 21.34 | 21.34 | +0.35 (+1.67%) | 7,805,819 |
| 22 Nov 2019 | USD | 20.98 | 21.25 | 20.805 | 20.99 | 20.99 | -0.14 (-0.66%) | 7,403,986 |
| 21 Nov 2019 | USD | 20.73 | 21.2 | 20.55 | 21.13 | 21.13 | +0.6 (+2.92%) | 10,522,620 |
| 20 Nov 2019 | USD | 20.01 | 20.89 | 19.7999 | 20.53 | 20.53 | +0.63 (+3.17%) | 12,521,060 |
| 19 Nov 2019 | USD | 20.02 | 20.07 | 19.5801 | 19.9 | 19.9 | -0.26 (-1.29%) | 10,244,800 |
| 18 Nov 2019 | USD | 20.29 | 20.29 | 19.71 | 20.16 | 20.16 | -0.32 (-1.56%) | 8,837,429 |
| 15 Nov 2019 | USD | 20.44 | 20.8 | 20.34 | 20.48 | 20.48 | +0.15 (+0.74%) | 9,152,142 |
| 14 Nov 2019 | USD | 20.62 | 20.92 | 20.28 | 20.33 | 20.33 | -0.29 (-1.41%) | 6,248,129 |
| 13 Nov 2019 | USD | 20.91 | 20.91 | 20.51 | 20.62 | 20.62 | -0.41 (-1.95%) | 7,434,714 |
| 12 Nov 2019 | USD | 21.28 | 21.44 | 20.88 | 21.03 | 21.03 | -0.22 (-1.04%) | 6,971,194 |
| 11 Nov 2019 | USD | 20.97 | 21.28 | 20.66 | 21.25 | 21.25 | -0.03 (-0.14%) | 6,714,543 |
