| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 20.83 | 21 | 19.5 | 20.61 | 20.61 | -0.1 (-0.48%) | 437,119 |
| 20 Dec 2019 | USD | 21.1 | 21.1 | 20.51 | 20.71 | 20.71 | -0.34 (-1.62%) | 702,568 |
| 19 Dec 2019 | USD | 21.29 | 21.34 | 20.81 | 21.05 | 21.05 | -0.315 (-1.47%) | 277,615 |
| 18 Dec 2019 | USD | 20.7 | 21.42 | 20.6 | 21.365 | 21.365 | +0.605 (+2.91%) | 280,996 |
| 17 Dec 2019 | USD | 20.78 | 20.78 | 20.215 | 20.76 | 20.76 | +0.16 (+0.78%) | 297,567 |
| 16 Dec 2019 | USD | 20.52 | 21.08 | 20.4 | 20.6 | 20.6 | +0.34 (+1.68%) | 487,416 |
| 13 Dec 2019 | USD | 20.56 | 20.7 | 20.08 | 20.26 | 20.26 | -0.37 (-1.79%) | 306,143 |
| 12 Dec 2019 | USD | 20.41 | 21.07 | 20.27 | 20.63 | 20.63 | +0.16 (+0.78%) | 571,999 |
| 11 Dec 2019 | USD | 20.22 | 20.71 | 20.06 | 20.47 | 20.47 | +0.32 (+1.59%) | 338,779 |
| 10 Dec 2019 | USD | 20.16 | 20.43 | 20.06 | 20.15 | 20.15 | -0.085 (-0.42%) | 310,753 |
| 9 Dec 2019 | USD | 20.4 | 20.45 | 19.93 | 20.235 | 20.235 | -0.205 (-1.00%) | 335,353 |
| 6 Dec 2019 | USD | 20.6 | 20.89 | 20.38 | 20.44 | 20.44 | -0.07 (-0.34%) | 382,290 |
| 5 Dec 2019 | USD | 20.28 | 20.75 | 20.08 | 20.51 | 20.51 | +0.31 (+1.53%) | 686,150 |
| 4 Dec 2019 | USD | 20.31 | 20.49 | 20.09 | 20.2 | 20.2 | +0.05 (+0.25%) | 516,562 |
| 3 Dec 2019 | USD | 20.15 | 20.55 | 19.875 | 20.15 | 20.15 | -0.115 (-0.57%) | 416,227 |
| 2 Dec 2019 | USD | 20.9 | 20.96 | 20.05 | 20.265 | 20.265 | -0.635 (-3.04%) | 435,721 |
| 29 Nov 2019 | USD | 20.83 | 21.1038 | 20.6 | 20.9 | 20.9 | -0.02 (-0.10%) | 115,057 |
| 28 Nov 2019 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.75 | 21.025 | 20.58 | 20.92 | 20.92 | +0.22 (+1.06%) | 163,005 |
| 26 Nov 2019 | USD | 20.7 | 21.06 | 20.53 | 20.7 | 20.7 | 0.0 (0.0%) | 437,697 |
| 25 Nov 2019 | USD | 20.32 | 21.03 | 20.25 | 20.7 | 20.7 | +0.47 (+2.32%) | 288,103 |
| 22 Nov 2019 | USD | 20.28 | 20.45 | 19.77 | 20.23 | 20.23 | +0.09 (+0.45%) | 200,366 |
| 21 Nov 2019 | USD | 20.79 | 20.8 | 19.895 | 20.14 | 20.14 | -0.63 (-3.03%) | 273,245 |
| 20 Nov 2019 | USD | 21.1 | 21.37 | 20.65 | 20.77 | 20.77 | -0.36 (-1.70%) | 285,094 |
| 19 Nov 2019 | USD | 21.18 | 21.44 | 20.885 | 21.13 | 21.13 | +0.1 (+0.48%) | 542,205 |
| 18 Nov 2019 | USD | 21.41 | 21.5 | 20.8 | 21.03 | 21.03 | -0.51 (-2.37%) | 230,068 |
| 15 Nov 2019 | USD | 21.51 | 21.55 | 21.04 | 21.54 | 21.54 | +0.19 (+0.89%) | 198,070 |
| 14 Nov 2019 | USD | 20.79 | 21.7 | 20.465 | 21.35 | 21.35 | +0.32 (+1.52%) | 309,813 |
| 13 Nov 2019 | USD | 20.85 | 21.44 | 20.72 | 21.03 | 21.03 | +0.04 (+0.19%) | 253,159 |
| 12 Nov 2019 | USD | 21.56 | 21.84 | 20.84 | 20.99 | 20.99 | -0.54 (-2.51%) | 320,945 |
