| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | USD | 16.73 | 16.995 | 16.21 | 16.67 | 16.67 | -0.28 (-1.65%) | 17,114 |
| 2 Jan 2020 | USD | 17.02 | 17.19 | 16.67 | 16.95 | 16.95 | +0.07 (+0.41%) | 26,108 |
| 31 Dec 2019 | USD | 17.06 | 17.09 | 16.59 | 16.88 | 16.88 | -0.1 (-0.59%) | 14,589 |
| 30 Dec 2019 | USD | 17.407 | 17.45 | 16.95 | 16.98 | 16.98 | -0.27 (-1.57%) | 22,614 |
| 27 Dec 2019 | USD | 17.11 | 17.25 | 16.99 | 17.25 | 17.25 | -0.01 (-0.06%) | 10,024 |
| 26 Dec 2019 | USD | 17.55 | 17.57 | 17.14 | 17.26 | 17.26 | -0.19 (-1.09%) | 4,200 |
| 25 Dec 2019 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.39 | 17.4689 | 17.29 | 17.45 | 17.45 | +0.29 (+1.69%) | 2,557 |
| 23 Dec 2019 | USD | 17.4 | 17.48 | 16.86 | 17.16 | 17.16 | -0.29 (-1.66%) | 12,794 |
| 20 Dec 2019 | USD | 17.3 | 17.5 | 17.3 | 17.45 | 17.45 | +0.07 (+0.40%) | 70,065 |
| 19 Dec 2019 | USD | 17.41 | 17.55 | 17.22 | 17.38 | 17.38 | +0.08 (+0.46%) | 17,406 |
| 18 Dec 2019 | USD | 17.4 | 17.42 | 17.0421 | 17.3 | 17.3 | +0.01 (+0.06%) | 31,260 |
| 17 Dec 2019 | USD | 16.96 | 17.53 | 16.84 | 17.29 | 17.29 | +0.3 (+1.77%) | 25,432 |
| 16 Dec 2019 | USD | 17 | 17.275 | 16.92 | 16.99 | 16.99 | +0.1 (+0.59%) | 19,665 |
| 13 Dec 2019 | USD | 16.75 | 17.01 | 16.75 | 16.89 | 16.89 | +0.02 (+0.12%) | 9,221 |
| 12 Dec 2019 | USD | 16.87 | 17.03 | 16.61 | 16.87 | 16.87 | -0.08 (-0.47%) | 22,634 |
| 11 Dec 2019 | USD | 17.2 | 17.2 | 16.87 | 16.95 | 16.95 | -0.14 (-0.82%) | 16,384 |
| 10 Dec 2019 | USD | 16.85 | 17.09 | 16.58 | 17.09 | 17.09 | +0.36 (+2.15%) | 44,808 |
| 9 Dec 2019 | USD | 16.9 | 16.9 | 16.7 | 16.73 | 16.73 | -0.08 (-0.48%) | 16,968 |
| 6 Dec 2019 | USD | 16.47 | 17.2 | 16.405 | 16.81 | 16.81 | +0.47 (+2.88%) | 35,926 |
| 5 Dec 2019 | USD | 16.31 | 16.44 | 16.18 | 16.34 | 16.34 | +0.13 (+0.80%) | 7,276 |
| 4 Dec 2019 | USD | 16.33 | 16.42 | 16.1 | 16.21 | 16.21 | -0.08 (-0.49%) | 18,216 |
| 3 Dec 2019 | USD | 16.28 | 16.43 | 16.04 | 16.29 | 16.29 | -0.14 (-0.85%) | 11,788 |
| 2 Dec 2019 | USD | 16.69 | 16.69 | 16.21 | 16.43 | 16.43 | -0.23 (-1.38%) | 16,135 |
| 29 Nov 2019 | USD | 16.57 | 16.66 | 16.57 | 16.66 | 16.66 | +0.01 (+0.06%) | 2,672 |
| 28 Nov 2019 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.84 | 16.85 | 16.58 | 16.65 | 16.65 | -0.04 (-0.24%) | 8,770 |
| 26 Nov 2019 | USD | 16.95 | 16.95 | 16.65 | 16.69 | 16.69 | -0.23 (-1.36%) | 13,862 |
| 25 Nov 2019 | USD | 16.75 | 17 | 16.7274 | 16.92 | 16.92 | +0.29 (+1.74%) | 20,334 |
| 22 Nov 2019 | USD | 16.59 | 16.83 | 16.39 | 16.63 | 16.63 | +0.15 (+0.91%) | 13,341 |
