| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 22.5 | 22.69 | 22.39 | 22.68 | 22.68 | +0.27 (+1.20%) | 76,442 |
| 23 Dec 2019 | USD | 21.87 | 22.4305 | 21.73 | 22.41 | 22.41 | +0.66 (+3.03%) | 252,919 |
| 20 Dec 2019 | USD | 21.94 | 22.14 | 21.72 | 21.75 | 21.75 | -0.16 (-0.73%) | 172,630 |
| 19 Dec 2019 | USD | 21.87 | 22.165 | 21.68 | 21.91 | 21.91 | +0.26 (+1.20%) | 338,028 |
| 18 Dec 2019 | USD | 21.87 | 21.99 | 21.14 | 21.65 | 21.65 | -0.13 (-0.60%) | 291,966 |
| 17 Dec 2019 | USD | 20.92 | 22.16 | 20.92 | 21.78 | 21.78 | +0.96 (+4.61%) | 236,591 |
| 17 Dec 2019 |
|
|||||||
| 16 Dec 2019 | USD | 20.81 | 21.03 | 20.7 | 20.82 | 20.82 | -0.12 (-0.57%) | 445,388 |
| 13 Dec 2019 | USD | 20.87 | 21.08 | 20.68 | 20.94 | 20.94 | -0.04 (-0.19%) | 115,194 |
| 12 Dec 2019 | USD | 20.93 | 21.25 | 20.8542 | 20.98 | 20.98 | +0.05 (+0.24%) | 108,093 |
| 11 Dec 2019 | USD | 20.96 | 21 | 20.75 | 20.93 | 20.93 | -0.04 (-0.19%) | 113,474 |
| 10 Dec 2019 | USD | 20.37 | 21 | 20.37 | 20.97 | 20.97 | +0.14 (+0.67%) | 215,086 |
| 9 Dec 2019 | USD | 20.47 | 20.83 | 20.47 | 20.83 | 20.83 | +0.26 (+1.26%) | 91,457 |
| 6 Dec 2019 | USD | 20.55 | 20.75 | 20.4906 | 20.57 | 20.57 | -0.05 (-0.24%) | 78,423 |
| 5 Dec 2019 | USD | 20.51 | 20.65 | 20.42 | 20.62 | 20.62 | +0.11 (+0.54%) | 89,426 |
| 4 Dec 2019 | USD | 20.28 | 20.548 | 20.14 | 20.51 | 20.51 | +0.15 (+0.74%) | 99,876 |
| 3 Dec 2019 | USD | 20.06 | 20.51 | 19.9481 | 20.36 | 20.36 | +0.24 (+1.19%) | 63,074 |
| 2 Dec 2019 | USD | 20.51 | 20.51 | 19.98 | 20.12 | 20.12 | -0.33 (-1.61%) | 66,450 |
| 29 Nov 2019 | USD | 20.43 | 20.64 | 20.43 | 20.45 | 20.45 | -0.21 (-1.02%) | 31,280 |
| 28 Nov 2019 | USD | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.4 | 20.71 | 20.4 | 20.66 | 20.66 | +0.23 (+1.13%) | 49,764 |
| 26 Nov 2019 | USD | 20.53 | 20.7 | 20.4155 | 20.43 | 20.43 | -0.1 (-0.49%) | 60,159 |
| 25 Nov 2019 | USD | 20.42 | 20.63 | 20.4122 | 20.53 | 20.53 | +0.09 (+0.44%) | 89,557 |
| 22 Nov 2019 | USD | 20.29 | 20.51 | 20.26 | 20.44 | 20.44 | +0.09 (+0.44%) | 31,108 |
| 21 Nov 2019 | USD | 20.02 | 20.45 | 19.86 | 20.35 | 20.35 | +0.42 (+2.11%) | 60,348 |
| 20 Nov 2019 | USD | 19.71 | 20.08 | 19.71 | 19.93 | 19.93 | +0.1 (+0.50%) | 68,138 |
| 19 Nov 2019 | USD | 19.98 | 20.1829 | 19.61 | 19.83 | 19.83 | -0.12 (-0.60%) | 86,813 |
| 18 Nov 2019 | USD | 20.2 | 20.41 | 19.8802 | 19.95 | 19.95 | -0.2 (-0.99%) | 124,358 |
| 15 Nov 2019 | USD | 20.21 | 20.56 | 20.01 | 20.15 | 20.15 | -0.03 (-0.15%) | 74,552 |
| 14 Nov 2019 | USD | 20.74 | 20.82 | 20.18 | 20.18 | 20.18 | -0.55 (-2.65%) | 107,812 |
| 13 Nov 2019 | USD | 20.91 | 21.03 | 20.55 | 20.73 | 20.73 | -0.14 (-0.67%) | 62,347 |
