| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 19.75 | 19.945 | 19.63 | 19.91 | 19.91 | +0.16 (+0.81%) | 909,275 |
| 19 Dec 2019 | USD | 20.2 | 20.2 | 19.66 | 19.75 | 19.75 | -0.47 (-2.32%) | 281,871 |
| 18 Dec 2019 | USD | 20.29 | 20.37 | 20.12 | 20.22 | 20.22 | -0.07 (-0.34%) | 182,454 |
| 17 Dec 2019 | USD | 20.5 | 20.51 | 20.23 | 20.29 | 20.29 | -0.18 (-0.88%) | 248,796 |
| 16 Dec 2019 | USD | 20.56 | 20.63 | 20.33 | 20.47 | 20.47 | +0.13 (+0.64%) | 403,606 |
| 13 Dec 2019 | USD | 20.4 | 20.62 | 20.23 | 20.34 | 20.34 | -0.02 (-0.10%) | 325,276 |
| 12 Dec 2019 | USD | 20.17 | 20.68 | 20.17 | 20.36 | 20.36 | +0.15 (+0.74%) | 313,252 |
| 11 Dec 2019 | USD | 20.2 | 20.55 | 20.05 | 20.21 | 20.21 | +0.01 (+0.05%) | 219,184 |
| 10 Dec 2019 | USD | 19.86 | 20.39 | 19.77 | 20.2 | 20.2 | +0.37 (+1.87%) | 286,468 |
| 9 Dec 2019 | USD | 19.74 | 19.935 | 19.6 | 19.83 | 19.83 | +0.01 (+0.05%) | 290,021 |
| 6 Dec 2019 | USD | 19.7 | 19.95 | 19.64 | 19.82 | 19.82 | +0.33 (+1.69%) | 491,016 |
| 5 Dec 2019 | USD | 18.8 | 19.56 | 18.77 | 19.49 | 19.49 | +0.72 (+3.84%) | 622,525 |
| 4 Dec 2019 | USD | 18.6 | 18.84 | 18.36 | 18.77 | 18.77 | +0.07 (+0.37%) | 6,559,489 |
| 3 Dec 2019 | USD | 18.94 | 19.09 | 18.59 | 18.7 | 18.7 | -0.29 (-1.53%) | 560,955 |
| 2 Dec 2019 | USD | 19.2 | 19.4 | 18.94 | 18.99 | 18.99 | -0.01 (-0.05%) | 1,182,229 |
| 29 Nov 2019 | USD | 19.71 | 19.82 | 19 | 19 | 19 | +1.18 (+6.62%) | 1,918,501 |
| 28 Nov 2019 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.7 | 17.97 | 17.46 | 17.82 | 17.82 | +0.23 (+1.31%) | 94,226 |
| 26 Nov 2019 | USD | 17.62 | 17.7 | 17.46 | 17.59 | 17.59 | +0.03 (+0.17%) | 141,664 |
| 25 Nov 2019 | USD | 17.2 | 17.63 | 17.2 | 17.56 | 17.56 | +0.36 (+2.09%) | 117,311 |
| 22 Nov 2019 | USD | 17.37 | 17.39 | 17.16 | 17.2 | 17.2 | -0.19 (-1.09%) | 58,040 |
| 21 Nov 2019 | USD | 17.87 | 17.87 | 17.39 | 17.39 | 17.39 | -0.42 (-2.36%) | 68,047 |
| 20 Nov 2019 | USD | 17.99 | 18.05 | 17.73 | 17.81 | 17.81 | -0.24 (-1.33%) | 112,469 |
| 19 Nov 2019 | USD | 18.35 | 18.35 | 17.98 | 18.05 | 18.05 | -0.17 (-0.93%) | 69,615 |
| 18 Nov 2019 | USD | 18.05 | 18.28 | 18.03 | 18.22 | 18.22 | +0.1 (+0.55%) | 57,631 |
| 15 Nov 2019 | USD | 18.02 | 18.135 | 17.82 | 18.12 | 18.12 | +0.18 (+1.00%) | 63,478 |
| 14 Nov 2019 | USD | 17.82 | 17.96 | 17.76 | 17.94 | 17.94 | +0.13 (+0.73%) | 71,963 |
| 13 Nov 2019 | USD | 17.99 | 18.21 | 17.81 | 17.81 | 17.81 | -0.37 (-2.04%) | 72,532 |
| 12 Nov 2019 | USD | 18.12 | 18.52 | 18.01 | 18.18 | 18.18 | +0.06 (+0.33%) | 126,427 |
| 11 Nov 2019 | USD | 17.99 | 18.32 | 17.99 | 18.12 | 18.12 | -0.05 (-0.28%) | 60,483 |
