| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 18.4 | 18.465 | 18.04 | 18.18 | 18.18 | -0.17 (-0.93%) | 2,492,173 |
| 19 Dec 2019 | USD | 18.52 | 18.52 | 18.23 | 18.35 | 18.35 | -0.19 (-1.02%) | 1,151,575 |
| 18 Dec 2019 | USD | 18.93 | 18.93 | 18.395 | 18.54 | 18.54 | -0.395 (-2.09%) | 1,332,320 |
| 17 Dec 2019 | USD | 19.06 | 19.085 | 18.73 | 18.935 | 18.935 | -0.145 (-0.76%) | 1,324,775 |
| 16 Dec 2019 | USD | 19.11 | 19.22 | 18.92 | 19.08 | 19.08 | +0.1 (+0.53%) | 1,361,632 |
| 13 Dec 2019 | USD | 18.71 | 19.07 | 18.48 | 18.98 | 18.98 | +0.26 (+1.39%) | 1,256,058 |
| 12 Dec 2019 | USD | 19.02 | 19.04 | 18.7 | 18.72 | 18.72 | -0.02 (-0.11%) | 936,012 |
| 11 Dec 2019 | USD | 19.22 | 19.29 | 18.69 | 18.74 | 18.74 | -0.47 (-2.45%) | 1,182,028 |
| 10 Dec 2019 | USD | 19 | 19.285 | 18.89 | 19.21 | 19.21 | +0.18 (+0.95%) | 1,632,929 |
| 9 Dec 2019 | USD | 19.18 | 19.29 | 19 | 19.03 | 19.03 | -0.13 (-0.68%) | 1,691,262 |
| 6 Dec 2019 | USD | 19.16 | 19.42 | 19.09 | 19.16 | 19.16 | +0.1 (+0.52%) | 958,237 |
| 5 Dec 2019 | USD | 19.45 | 19.45 | 18.64 | 19.06 | 19.06 | -0.41 (-2.11%) | 2,403,866 |
| 4 Dec 2019 | USD | 18.84 | 19.49 | 18.69 | 19.47 | 19.47 | +0.78 (+4.17%) | 1,430,605 |
| 3 Dec 2019 | USD | 18.67 | 18.96 | 18.5795 | 18.69 | 18.69 | -0.1 (-0.53%) | 2,224,819 |
| 2 Dec 2019 | USD | 19.42 | 19.445 | 18.78 | 18.79 | 18.79 | -0.6 (-3.09%) | 1,739,198 |
| 29 Nov 2019 | USD | 19.42 | 19.6189 | 19.32 | 19.39 | 19.39 | -0.04 (-0.21%) | 457,789 |
| 28 Nov 2019 | USD | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.59 | 19.67 | 19.385 | 19.43 | 19.43 | -0.1 (-0.51%) | 1,207,701 |
| 26 Nov 2019 | USD | 19.5 | 19.68 | 19.23 | 19.53 | 19.53 | +0.05 (+0.26%) | 1,135,401 |
| 25 Nov 2019 | USD | 19.25 | 19.73 | 19.24 | 19.48 | 19.48 | +0.31 (+1.62%) | 1,446,920 |
| 22 Nov 2019 | USD | 19.01 | 19.3 | 18.86 | 19.17 | 19.17 | +0.2 (+1.05%) | 2,163,603 |
| 21 Nov 2019 | USD | 19.16 | 19.19 | 18.905 | 18.97 | 18.97 | -0.12 (-0.63%) | 1,619,670 |
| 20 Nov 2019 | USD | 19.1 | 19.52 | 18.87 | 19.09 | 19.09 | -0.06 (-0.31%) | 2,198,078 |
| 19 Nov 2019 | USD | 18.88 | 19.39 | 18.67 | 19.15 | 19.15 | +0.265 (+1.40%) | 2,267,923 |
| 18 Nov 2019 | USD | 18.96 | 18.96 | 18.47 | 18.885 | 18.885 | -0.025 (-0.13%) | 2,673,453 |
| 15 Nov 2019 | USD | 18.43 | 19.05 | 18.4 | 18.91 | 18.91 | +0.42 (+2.27%) | 3,898,770 |
| 14 Nov 2019 | USD | 18 | 18.74 | 17.85 | 18.49 | 18.49 | +0.82 (+4.64%) | 15,422,520 |
| 13 Nov 2019 | USD | 16 | 18.03 | 15.91 | 17.67 | 17.67 | +0.9 (+5.37%) | 4,058,851 |
| 12 Nov 2019 | USD | 16.62 | 16.98 | 16.47 | 16.77 | 16.77 | +0.17 (+1.02%) | 1,319,998 |
| 11 Nov 2019 | USD | 16.92 | 16.92 | 16.54 | 16.6 | 16.6 | -0.27 (-1.60%) | 960,334 |
