| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 19.84 | 20.01 | 19.57 | 19.91 | 19.91 | +0.38 (+1.95%) | 2,007,390 |
| 19 Dec 2019 | USD | 19.62 | 19.75 | 19.35 | 19.53 | 19.53 | -0.32 (-1.61%) | 850,729 |
| 18 Dec 2019 | USD | 19.28 | 19.95 | 19.22 | 19.85 | 19.85 | +0.57 (+2.96%) | 1,325,422 |
| 17 Dec 2019 | USD | 18.81 | 19.4 | 18.68 | 19.28 | 19.28 | +0.5 (+2.66%) | 1,761,521 |
| 16 Dec 2019 | USD | 19.15 | 19.18 | 18.41 | 18.78 | 18.78 | -0.18 (-0.95%) | 1,095,337 |
| 13 Dec 2019 | USD | 18.84 | 19.25 | 18.28 | 18.96 | 18.96 | +0.55 (+2.99%) | 2,418,126 |
| 12 Dec 2019 | USD | 18.05 | 18.42 | 17.97 | 18.41 | 18.41 | +0.39 (+2.16%) | 1,416,911 |
| 11 Dec 2019 | USD | 17.94 | 18.04 | 17.8005 | 18.02 | 18.02 | +0.05 (+0.28%) | 835,021 |
| 10 Dec 2019 | USD | 17.4 | 17.98 | 17.3115 | 17.97 | 17.97 | +0.56 (+3.22%) | 829,500 |
| 9 Dec 2019 | USD | 17.31 | 17.45 | 17.03 | 17.41 | 17.41 | -0.02 (-0.11%) | 1,330,354 |
| 6 Dec 2019 | USD | 17.33 | 17.57 | 17.2 | 17.43 | 17.43 | +0.24 (+1.40%) | 546,397 |
| 5 Dec 2019 | USD | 17.03 | 17.36 | 17.01 | 17.19 | 17.19 | +0.2 (+1.18%) | 862,382 |
| 4 Dec 2019 | USD | 16.84 | 17.1 | 16.84 | 16.99 | 16.99 | +0.1 (+0.59%) | 647,419 |
| 3 Dec 2019 | USD | 16.55 | 17 | 16.38 | 16.89 | 16.89 | +0.25 (+1.50%) | 1,338,951 |
| 2 Dec 2019 | USD | 16.77 | 16.84 | 16.61 | 16.64 | 16.64 | -0.14 (-0.83%) | 569,925 |
| 29 Nov 2019 | USD | 17.02 | 17.02 | 16.76 | 16.78 | 16.78 | -0.2 (-1.18%) | 372,720 |
| 28 Nov 2019 | USD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.98 | 17.03 | 16.8816 | 16.98 | 16.98 | +0.13 (+0.77%) | 662,936 |
| 26 Nov 2019 | USD | 17.06 | 17.15 | 16.78 | 16.85 | 16.85 | -0.2 (-1.17%) | 1,192,476 |
| 25 Nov 2019 | USD | 17.06 | 17.15 | 16.91 | 17.05 | 17.05 | +0.06 (+0.35%) | 941,140 |
| 22 Nov 2019 | USD | 16.61 | 17.01 | 16.52 | 16.99 | 16.99 | +0.42 (+2.53%) | 1,057,317 |
| 21 Nov 2019 | USD | 16.48 | 16.78 | 16.43 | 16.57 | 16.57 | +0.2 (+1.22%) | 1,051,369 |
| 20 Nov 2019 | USD | 16.99 | 17 | 16.32 | 16.37 | 16.37 | -0.64 (-3.76%) | 1,613,482 |
| 19 Nov 2019 | USD | 17.02 | 17.14 | 16.83 | 17.01 | 17.01 | -0.05 (-0.29%) | 780,080 |
| 18 Nov 2019 | USD | 17.2 | 17.25 | 16.9221 | 17.06 | 17.06 | -0.12 (-0.70%) | 731,477 |
| 15 Nov 2019 | USD | 17 | 17.38 | 16.95 | 17.18 | 17.18 | +0.17 (+1.00%) | 496,528 |
| 14 Nov 2019 | USD | 16.96 | 17.08 | 16.86 | 17.01 | 17.01 | +0.06 (+0.35%) | 659,789 |
| 13 Nov 2019 | USD | 17.04 | 17.04 | 16.8706 | 16.95 | 16.95 | -0.05 (-0.29%) | 602,926 |
| 12 Nov 2019 | USD | 17.11 | 17.24 | 16.92 | 17 | 17 | -0.05 (-0.29%) | 769,633 |
| 11 Nov 2019 | USD | 17.11 | 17.22 | 17 | 17.05 | 17.05 | -0.08 (-0.47%) | 469,660 |
