| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 29.33 | 29.33 | 28.26 | 28.4 | 28.4 | -0.96 (-3.27%) | 113,268 |
| 20 Dec 2019 | USD | 29.03 | 29.48 | 28.93 | 29.36 | 29.36 | +0.3 (+1.03%) | 262,677 |
| 19 Dec 2019 | USD | 28.87 | 29.12 | 28.35 | 29.06 | 29.06 | +0.11 (+0.38%) | 119,598 |
| 18 Dec 2019 | USD | 28.72 | 29.03 | 28.45 | 28.95 | 28.95 | +0.29 (+1.01%) | 138,304 |
| 17 Dec 2019 | USD | 28.3 | 28.85 | 28.21 | 28.66 | 28.66 | +0.18 (+0.63%) | 248,720 |
| 16 Dec 2019 | USD | 28.52 | 28.86 | 28.13 | 28.48 | 28.48 | -0.01 (-0.04%) | 125,722 |
| 13 Dec 2019 | USD | 27.78 | 28.75 | 27.78 | 28.49 | 28.49 | +0.52 (+1.86%) | 129,492 |
| 12 Dec 2019 | USD | 28 | 28.33 | 27.41 | 27.97 | 27.97 | -0.03 (-0.11%) | 88,199 |
| 11 Dec 2019 | USD | 27.79 | 28.28 | 27.27 | 28 | 28 | +0.43 (+1.56%) | 85,448 |
| 10 Dec 2019 | USD | 27.93 | 28.1 | 27.3 | 27.57 | 27.57 | -0.52 (-1.85%) | 120,392 |
| 9 Dec 2019 | USD | 28.24 | 28.24 | 27.34 | 28.09 | 28.09 | -0.15 (-0.53%) | 129,252 |
| 6 Dec 2019 | USD | 28.4 | 28.58 | 28.161 | 28.24 | 28.24 | +0.06 (+0.21%) | 145,588 |
| 5 Dec 2019 | USD | 28.06 | 28.38 | 27.9401 | 28.18 | 28.18 | +0.07 (+0.25%) | 118,550 |
| 4 Dec 2019 | USD | 27.48 | 28.25 | 27.25 | 28.11 | 28.11 | +0.6 (+2.18%) | 128,684 |
| 3 Dec 2019 | USD | 26.88 | 27.56 | 26.73 | 27.51 | 27.51 | +0.3 (+1.10%) | 161,245 |
| 2 Dec 2019 | USD | 27.33 | 27.35 | 26.51 | 27.21 | 27.21 | -0.11 (-0.40%) | 141,348 |
| 29 Nov 2019 | USD | 26.97 | 27.49 | 26.76 | 27.32 | 27.32 | +0.37 (+1.37%) | 112,045 |
| 28 Nov 2019 | USD | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26.96 | 27.36 | 26.37 | 26.95 | 26.95 | +0.04 (+0.15%) | 159,261 |
| 26 Nov 2019 | USD | 26.93 | 27.59 | 26.413 | 26.91 | 26.91 | -0.09 (-0.33%) | 150,119 |
| 25 Nov 2019 | USD | 26.02 | 27.82 | 26.02 | 27 | 27 | +0.87 (+3.33%) | 447,458 |
| 22 Nov 2019 | USD | 25.35 | 26.33 | 23.55 | 26.13 | 26.13 | +3.83 (+17.17%) | 368,197 |
| 21 Nov 2019 | USD | 22.87 | 23.28 | 22.03 | 22.3 | 22.3 | -0.51 (-2.24%) | 149,278 |
| 20 Nov 2019 | USD | 22.58 | 23.49 | 22.44 | 22.81 | 22.81 | +0.02 (+0.09%) | 157,622 |
| 19 Nov 2019 | USD | 21.81 | 22.98 | 21.65 | 22.79 | 22.79 | +1.04 (+4.78%) | 106,716 |
| 18 Nov 2019 | USD | 22.1 | 22.22 | 21.34 | 21.75 | 21.75 | -0.33 (-1.49%) | 269,411 |
| 15 Nov 2019 | USD | 22.55 | 22.55 | 21.9 | 22.08 | 22.08 | -0.31 (-1.38%) | 102,401 |
| 14 Nov 2019 | USD | 21.71 | 22.79 | 21.64 | 22.39 | 22.39 | +0.67 (+3.08%) | 132,569 |
| 13 Nov 2019 | USD | 21.47 | 21.93 | 21.19 | 21.72 | 21.72 | +0.12 (+0.56%) | 115,671 |
| 12 Nov 2019 | USD | 21.1 | 21.67 | 20.75 | 21.6 | 21.6 | +0.52 (+2.47%) | 111,361 |
