| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 27 | 27.17 | 26.71 | 26.92 | 26.92 | +0.16 (+0.60%) | 1,331,650 |
| 19 Dec 2019 | USD | 26.74 | 26.815 | 26.45 | 26.76 | 26.76 | +0.09 (+0.34%) | 192,184 |
| 18 Dec 2019 | USD | 26.62 | 26.74 | 26.11 | 26.67 | 26.67 | +0.14 (+0.53%) | 295,680 |
| 17 Dec 2019 | USD | 26.41 | 26.53 | 26 | 26.53 | 26.53 | +0.27 (+1.03%) | 356,805 |
| 16 Dec 2019 | USD | 26.5 | 26.64 | 26.165 | 26.26 | 26.26 | -0.09 (-0.34%) | 368,072 |
| 13 Dec 2019 | USD | 26 | 26.36 | 26 | 26.35 | 26.35 | +0.2 (+0.76%) | 269,389 |
| 12 Dec 2019 | USD | 25.52 | 26.2 | 25.52 | 26.15 | 26.15 | +0.62 (+2.43%) | 215,063 |
| 11 Dec 2019 | USD | 25.19 | 25.55 | 25.1621 | 25.53 | 25.53 | +0.38 (+1.51%) | 166,677 |
| 10 Dec 2019 | USD | 25.56 | 25.56 | 25.07 | 25.15 | 25.15 | -0.43 (-1.68%) | 423,831 |
| 9 Dec 2019 | USD | 25.7 | 25.91 | 25.55 | 25.58 | 25.58 | -0.17 (-0.66%) | 434,584 |
| 6 Dec 2019 | USD | 25.37 | 25.8295 | 25.37 | 25.75 | 25.75 | +0.5 (+1.98%) | 394,642 |
| 5 Dec 2019 | USD | 25 | 25.4 | 25 | 25.25 | 25.25 | +0.22 (+0.88%) | 349,993 |
| 4 Dec 2019 | USD | 24.36 | 25.04 | 24.32 | 25.03 | 25.03 | +0.86 (+3.56%) | 284,716 |
| 3 Dec 2019 | USD | 24.31 | 24.63 | 23.99 | 24.17 | 24.17 | -0.52 (-2.11%) | 309,480 |
| 2 Dec 2019 | USD | 25.2 | 25.2 | 24.51 | 24.69 | 24.69 | -0.4 (-1.59%) | 393,920 |
| 29 Nov 2019 | USD | 25.23 | 25.28 | 25.055 | 25.09 | 25.09 | -0.22 (-0.87%) | 134,895 |
| 28 Nov 2019 | USD | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 25 | 25.61 | 24.776 | 25.31 | 25.31 | +0.4 (+1.61%) | 376,307 |
| 26 Nov 2019 | USD | 24.82 | 24.94 | 24.56 | 24.91 | 24.91 | +0.02 (+0.08%) | 456,240 |
| 25 Nov 2019 | USD | 23.9 | 24.9 | 23.9 | 24.89 | 24.89 | +0.99 (+4.14%) | 409,718 |
| 22 Nov 2019 | USD | 23.09 | 24.02 | 23.09 | 23.9 | 23.9 | +0.93 (+4.05%) | 439,936 |
| 21 Nov 2019 | USD | 23.49 | 23.75 | 22.83 | 22.97 | 22.97 | +0.02 (+0.09%) | 666,600 |
| 20 Nov 2019 | USD | 22.91 | 23.43 | 22.85 | 22.95 | 22.95 | -0.23 (-0.99%) | 600,398 |
| 19 Nov 2019 | USD | 22.91 | 23.295 | 22.55 | 23.18 | 23.18 | +0.42 (+1.85%) | 605,370 |
| 18 Nov 2019 | USD | 23.96 | 24.22 | 22.71 | 22.76 | 22.76 | -1.39 (-5.76%) | 671,039 |
| 15 Nov 2019 | USD | 26.74 | 26.9465 | 23.87 | 24.15 | 24.15 | -1.02 (-4.05%) | 1,234,531 |
| 14 Nov 2019 | USD | 25.3 | 25.3 | 24.92 | 25.17 | 25.17 | -0.19 (-0.75%) | 420,378 |
| 13 Nov 2019 | USD | 25.29 | 25.85 | 25.13 | 25.36 | 25.36 | -0.11 (-0.43%) | 386,471 |
| 12 Nov 2019 | USD | 25.41 | 25.52 | 25.32 | 25.47 | 25.47 | +0.09 (+0.35%) | 164,822 |
| 11 Nov 2019 | USD | 25.18 | 25.55 | 25.12 | 25.38 | 25.38 | +0.12 (+0.48%) | 262,911 |
