| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 20.49 | 20.78 | 20.49 | 20.77 | 20.77 | +0.34 (+1.66%) | 324,819 |
| 19 Dec 2019 | USD | 20.44 | 20.755 | 20.25 | 20.43 | 20.43 | -0.18 (-0.87%) | 81,204 |
| 18 Dec 2019 | USD | 20.75 | 20.945 | 20.37 | 20.61 | 20.61 | -0.02 (-0.10%) | 88,466 |
| 17 Dec 2019 | USD | 20.13 | 20.81 | 20.0515 | 20.63 | 20.63 | +0.53 (+2.64%) | 123,077 |
| 16 Dec 2019 | USD | 20.39 | 20.55 | 20.02 | 20.1 | 20.1 | -0.15 (-0.74%) | 102,122 |
| 13 Dec 2019 | USD | 21.01 | 21.01 | 20.02 | 20.25 | 20.25 | -0.83 (-3.94%) | 145,560 |
| 12 Dec 2019 | USD | 19.86 | 21.13 | 19.7 | 21.08 | 21.08 | +1.15 (+5.77%) | 161,272 |
| 11 Dec 2019 | USD | 19.44 | 19.99 | 19.345 | 19.93 | 19.93 | +0.52 (+2.68%) | 119,080 |
| 10 Dec 2019 | USD | 19.31 | 19.75 | 19.2 | 19.41 | 19.41 | +0.08 (+0.41%) | 85,887 |
| 9 Dec 2019 | USD | 18.93 | 19.37 | 18.92 | 19.33 | 19.33 | +0.3 (+1.58%) | 219,751 |
| 6 Dec 2019 | USD | 19.13 | 19.33 | 18.93 | 19.03 | 19.03 | +0.16 (+0.85%) | 168,267 |
| 5 Dec 2019 | USD | 18.81 | 19.14 | 18.695 | 18.87 | 18.87 | +0.27 (+1.45%) | 249,823 |
| 4 Dec 2019 | USD | 18.61 | 18.88 | 18.5 | 18.6 | 18.6 | +0.09 (+0.49%) | 264,054 |
| 3 Dec 2019 | USD | 18.45 | 18.82 | 18.225 | 18.51 | 18.51 | -0.18 (-0.96%) | 238,570 |
| 2 Dec 2019 | USD | 18.62 | 19.14 | 18.62 | 18.69 | 18.69 | +0.07 (+0.38%) | 219,180 |
| 29 Nov 2019 | USD | 18.26 | 18.71 | 18.2 | 18.62 | 18.62 | +0.25 (+1.36%) | 72,570 |
| 28 Nov 2019 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.25 | 18.74 | 18.1907 | 18.37 | 18.37 | +0.13 (+0.71%) | 180,068 |
| 26 Nov 2019 | USD | 18.54 | 18.95 | 18.21 | 18.24 | 18.24 | -0.28 (-1.51%) | 282,736 |
| 25 Nov 2019 | USD | 18.3 | 18.85 | 17.925 | 18.52 | 18.52 | +0.35 (+1.93%) | 118,118 |
| 22 Nov 2019 | USD | 18.41 | 18.54 | 18.12 | 18.17 | 18.17 | -0.13 (-0.71%) | 74,542 |
| 21 Nov 2019 | USD | 18.59 | 18.94 | 18.09 | 18.3 | 18.3 | -0.32 (-1.72%) | 107,771 |
| 20 Nov 2019 | USD | 18.75 | 19.09 | 18.609 | 18.62 | 18.62 | -0.26 (-1.38%) | 185,734 |
| 19 Nov 2019 | USD | 18.96 | 19.155 | 18.79 | 18.88 | 18.88 | -0.06 (-0.32%) | 159,412 |
| 18 Nov 2019 | USD | 19.15 | 19.3 | 18.77 | 18.94 | 18.94 | -0.28 (-1.46%) | 128,501 |
| 15 Nov 2019 | USD | 19.2 | 19.51 | 18.9191 | 19.22 | 19.22 | +0.17 (+0.89%) | 195,921 |
| 14 Nov 2019 | USD | 19.03 | 19.5 | 18.98 | 19.05 | 19.05 | -0.02 (-0.10%) | 132,787 |
| 13 Nov 2019 | USD | 19.21 | 19.8017 | 19.03 | 19.07 | 19.07 | -0.3 (-1.55%) | 194,700 |
| 12 Nov 2019 | USD | 19.33 | 19.64 | 18.71 | 19.37 | 19.37 | +0.04 (+0.21%) | 242,740 |
| 11 Nov 2019 | USD | 19.2 | 19.99 | 19.09 | 19.33 | 19.33 | +0.11 (+0.57%) | 261,284 |
