| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 17.3798 | 17.452 | 17.35 | 17.4516 | 17.4516 | +0.089 (+0.51%) | 7,558 |
| 23 Dec 2019 | USD | 17.47 | 17.47 | 17.28 | 17.3626 | 17.3626 | +0.016 (+0.09%) | 4,589 |
| 20 Dec 2019 | USD | 17.3 | 17.36 | 17.2527 | 17.3466 | 17.3466 | +0.017 (+0.10%) | 11,330 |
| 19 Dec 2019 | USD | 17.22 | 17.351 | 17.155 | 17.33 | 17.33 | +0.149 (+0.87%) | 8,179 |
| 18 Dec 2019 | USD | 16.9335 | 17.2338 | 16.9335 | 17.1808 | 17.1808 | +0.341 (+2.02%) | 13,444 |
| 17 Dec 2019 | USD | 16.71 | 16.87 | 16.71 | 16.84 | 16.84 | +0.033 (+0.20%) | 4,236 |
| 16 Dec 2019 | USD | 16.81 | 16.99 | 16.8068 | 16.8068 | 16.8068 | +0.141 (+0.85%) | 8,323 |
| 13 Dec 2019 | USD | 16.72 | 16.72 | 16.49 | 16.6656 | 16.6656 | +0.053 (+0.32%) | 5,731 |
| 12 Dec 2019 | USD | 16.4821 | 16.715 | 16.4818 | 16.613 | 16.613 | -0.399 (-2.34%) | 27,311 |
| 11 Dec 2019 | USD | 17.07 | 17.07 | 16.95 | 17.0115 | 17.0115 | +0.157 (+0.93%) | 10,706 |
| 10 Dec 2019 | USD | 17.05 | 17.0891 | 16.855 | 16.855 | 16.855 | -0.144 (-0.85%) | 7,471 |
| 9 Dec 2019 | USD | 17.09 | 17.1 | 16.9992 | 16.9992 | 16.9992 | -0.06 (-0.35%) | 6,745 |
| 6 Dec 2019 | USD | 16.85 | 17.0945 | 16.85 | 17.0589 | 17.0589 | +0.207 (+1.23%) | 11,294 |
| 5 Dec 2019 | USD | 16.87 | 16.925 | 16.8107 | 16.8519 | 16.8519 | +0.115 (+0.69%) | 2,302 |
| 4 Dec 2019 | USD | 16.84 | 16.84 | 16.7366 | 16.7366 | 16.7366 | +0.167 (+1.01%) | 1,679 |
| 3 Dec 2019 | USD | 16.51 | 16.598 | 16.3 | 16.57 | 16.57 | +0.02 (+0.12%) | 7,605 |
| 2 Dec 2019 | USD | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | -0.535 (-3.13%) | 3,901 |
| 29 Nov 2019 | USD | 17.06 | 17.29 | 17 | 17.0848 | 17.0848 | +0.024 (+0.14%) | 13,936 |
| 28 Nov 2019 | USD | 17.061 | 17.061 | 17.061 | 17.061 | 17.061 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.08 | 17.08 | 17.01 | 17.061 | 17.061 | +0.171 (+1.01%) | 1,403 |
| 26 Nov 2019 | USD | 16.65 | 16.97 | 16.65 | 16.8897 | 16.8897 | +0.107 (+0.64%) | 16,613 |
| 25 Nov 2019 | USD | 16.78 | 16.84 | 16.6561 | 16.7829 | 16.7829 | +0.084 (+0.50%) | 24,562 |
| 22 Nov 2019 | USD | 16.65 | 16.7211 | 16.62 | 16.6991 | 16.6991 | +0.059 (+0.36%) | 6,489 |
| 21 Nov 2019 | USD | 16.5696 | 16.69 | 16.5023 | 16.6399 | 16.6399 | +0.16 (+0.97%) | 9,923 |
| 20 Nov 2019 | USD | 16.45 | 16.7691 | 16.37 | 16.48 | 16.48 | -0.224 (-1.34%) | 9,965 |
| 19 Nov 2019 | USD | 16.7941 | 16.7941 | 16.68 | 16.7042 | 16.7042 | -0.099 (-0.59%) | 4,562 |
| 18 Nov 2019 | USD | 17.34 | 17.34 | 16.8027 | 16.8027 | 16.8027 | -0.418 (-2.43%) | 8,277 |
| 15 Nov 2019 | USD | 17.04 | 17.2455 | 17 | 17.2205 | 17.2205 | +0.188 (+1.11%) | 6,534 |
| 14 Nov 2019 | USD | 17 | 17.27 | 16.985 | 17.0321 | 17.0321 | +0.082 (+0.48%) | 2,913 |
| 13 Nov 2019 | USD | 17.0944 | 17.32 | 16.93 | 16.9499 | 16.9499 | -0.315 (-1.83%) | 5,373 |
