| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.46 | 18.46 | 17.98 | 18.14 | 18.14 | -0.26 (-1.41%) | 391,111 |
| 23 Dec 2019 | USD | 18.31 | 18.61 | 18.1736 | 18.4 | 18.4 | +0.26 (+1.43%) | 611,394 |
| 20 Dec 2019 | USD | 18.28 | 18.5 | 18.12 | 18.14 | 18.14 | -0.1 (-0.55%) | 1,306,111 |
| 19 Dec 2019 | USD | 18.18 | 18.29 | 17.825 | 18.24 | 18.24 | +0.055 (+0.30%) | 802,916 |
| 18 Dec 2019 | USD | 18.15 | 18.25 | 17.98 | 18.185 | 18.185 | -0.075 (-0.41%) | 842,321 |
| 17 Dec 2019 | USD | 17.99 | 18.3 | 17.82 | 18.26 | 18.26 | +0.21 (+1.16%) | 540,332 |
| 16 Dec 2019 | USD | 18.36 | 18.39 | 18.01 | 18.05 | 18.05 | -0.3 (-1.63%) | 1,009,180 |
| 13 Dec 2019 | USD | 18.3 | 18.43 | 18.04 | 18.35 | 18.35 | -0.09 (-0.49%) | 747,580 |
| 12 Dec 2019 | USD | 18.2 | 18.52 | 18.1662 | 18.44 | 18.44 | +0.25 (+1.37%) | 984,712 |
| 11 Dec 2019 | USD | 17.49 | 18.23 | 17.46 | 18.19 | 18.19 | +0.67 (+3.82%) | 918,151 |
| 10 Dec 2019 | USD | 17.43 | 17.58 | 17.24 | 17.52 | 17.52 | +0.12 (+0.69%) | 782,842 |
| 9 Dec 2019 | USD | 17.43 | 17.655 | 17.274 | 17.4 | 17.4 | 0.0 (0.0%) | 947,950 |
| 6 Dec 2019 | USD | 17.34 | 17.52 | 17.26 | 17.4 | 17.4 | +0.21 (+1.22%) | 1,072,763 |
| 5 Dec 2019 | USD | 17.21 | 17.48 | 17.1527 | 17.19 | 17.19 | +0.035 (+0.20%) | 575,663 |
| 4 Dec 2019 | USD | 17.49 | 17.56 | 17.065 | 17.155 | 17.155 | -0.045 (-0.26%) | 1,187,988 |
| 3 Dec 2019 | USD | 17.51 | 17.51 | 17.1 | 17.2 | 17.2 | -0.5 (-2.82%) | 1,007,053 |
| 2 Dec 2019 | USD | 18.06 | 18.09 | 17.66 | 17.7 | 17.7 | -0.36 (-1.99%) | 630,115 |
| 29 Nov 2019 | USD | 18.01 | 18.09 | 17.9 | 18.06 | 18.06 | +0.04 (+0.22%) | 326,519 |
| 28 Nov 2019 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.01 | 18.07 | 17.81 | 18.02 | 18.02 | +0.12 (+0.67%) | 638,079 |
| 26 Nov 2019 | USD | 17.88 | 18.18 | 17.82 | 17.9 | 17.9 | +0.11 (+0.62%) | 861,682 |
| 25 Nov 2019 | USD | 18.72 | 19.02 | 17.78 | 17.79 | 17.79 | -0.88 (-4.71%) | 1,304,093 |
| 22 Nov 2019 | USD | 18.52 | 18.74 | 18.31 | 18.67 | 18.67 | +0.23 (+1.25%) | 440,599 |
| 21 Nov 2019 | USD | 19.36 | 19.36 | 18.305 | 18.44 | 18.44 | -1.01 (-5.19%) | 1,144,924 |
| 20 Nov 2019 | USD | 19.31 | 19.7 | 19.235 | 19.45 | 19.45 | 0.0 (0.0%) | 638,831 |
| 19 Nov 2019 | USD | 19.66 | 19.75 | 19.405 | 19.45 | 19.45 | -0.15 (-0.77%) | 383,714 |
| 18 Nov 2019 | USD | 19.95 | 19.95 | 19.47 | 19.6 | 19.6 | -0.35 (-1.75%) | 786,790 |
| 15 Nov 2019 | USD | 19.66 | 19.98 | 19.58 | 19.95 | 19.95 | +0.32 (+1.63%) | 445,338 |
| 14 Nov 2019 | USD | 19.7 | 19.9 | 19.48 | 19.63 | 19.63 | -0.09 (-0.46%) | 504,391 |
