| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 21.5 | 21.7 | 21.3 | 21.59 | 21.59 | +0.09 (+0.42%) | 25,774 |
| 19 Dec 2019 | USD | 21.05 | 21.6144 | 21.038 | 21.5 | 21.5 | +0.4 (+1.90%) | 23,418 |
| 18 Dec 2019 | USD | 21.6 | 21.6 | 21.02 | 21.1 | 21.1 | -0.5 (-2.31%) | 26,574 |
| 17 Dec 2019 | USD | 21.55 | 21.6 | 21.34 | 21.6 | 21.6 | +0.057 (+0.26%) | 34,305 |
| 16 Dec 2019 | USD | 21.65 | 21.7114 | 21.5 | 21.543 | 21.543 | -0.138 (-0.64%) | 19,374 |
| 13 Dec 2019 | USD | 21.86 | 21.86 | 21.65 | 21.6809 | 21.6809 | -0.179 (-0.82%) | 12,491 |
| 12 Dec 2019 | USD | 21.74 | 21.95 | 21.6299 | 21.86 | 21.86 | -0.14 (-0.64%) | 36,609 |
| 11 Dec 2019 | USD | 21.61 | 22.25 | 21.61 | 22 | 22 | +0.19 (+0.87%) | 40,205 |
| 10 Dec 2019 | USD | 21.72 | 21.85 | 21.72 | 21.81 | 21.81 | +0.07 (+0.32%) | 15,747 |
| 9 Dec 2019 | USD | 21.66 | 21.81 | 21.6 | 21.74 | 21.74 | +0.08 (+0.37%) | 51,027 |
| 6 Dec 2019 | USD | 21.51 | 21.75 | 21.51 | 21.66 | 21.66 | +0.01 (+0.05%) | 55,103 |
| 5 Dec 2019 | USD | 21.7 | 21.7 | 21.5 | 21.65 | 21.65 | -0.04 (-0.18%) | 17,558 |
| 4 Dec 2019 | USD | 21.65 | 21.75 | 21.3507 | 21.69 | 21.69 | +0.05 (+0.23%) | 21,112 |
| 3 Dec 2019 | USD | 21.5 | 21.65 | 21.1501 | 21.64 | 21.64 | +0.3 (+1.41%) | 38,016 |
| 2 Dec 2019 | USD | 21.75 | 21.75 | 21.05 | 21.34 | 21.34 | -0.11 (-0.51%) | 25,465 |
| 29 Nov 2019 | USD | 21.4585 | 21.56 | 21.23 | 21.45 | 21.45 | +0.08 (+0.37%) | 9,734 |
| 28 Nov 2019 | USD | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.5034 | 21.71 | 21.25 | 21.37 | 21.37 | -0.18 (-0.84%) | 66,587 |
| 26 Nov 2019 | USD | 21.99 | 22.2 | 21.54 | 21.55 | 21.55 | -0.25 (-1.15%) | 50,293 |
| 25 Nov 2019 | USD | 20.95 | 21.95 | 20.84 | 21.8 | 21.8 | +0.96 (+4.61%) | 114,663 |
| 22 Nov 2019 | USD | 18.98 | 21 | 18.9282 | 20.84 | 20.84 | +1.85 (+9.74%) | 127,876 |
| 21 Nov 2019 | USD | 18.18 | 19.25 | 18.18 | 18.99 | 18.99 | +0.63 (+3.43%) | 99,849 |
| 20 Nov 2019 | USD | 19 | 19.64 | 17.39 | 18.36 | 18.36 | -1.67 (-8.34%) | 202,213 |
| 19 Nov 2019 | USD | 21.55 | 22.17 | 19.81 | 20.03 | 20.03 | -1.5 (-6.97%) | 263,507 |
| 18 Nov 2019 | USD | 22.5 | 22.6252 | 21.1 | 21.53 | 21.53 | -0.92 (-4.10%) | 149,727 |
| 15 Nov 2019 | USD | 23.44 | 23.5 | 22.4 | 22.45 | 22.45 | -0.86 (-3.69%) | 114,098 |
| 14 Nov 2019 | USD | 23.65 | 23.94 | 22.32 | 23.31 | 23.31 | -1.06 (-4.35%) | 249,918 |
| 13 Nov 2019 | USD | 25.34 | 25.423 | 24.13 | 24.37 | 24.37 | -0.98 (-3.87%) | 114,957 |
| 12 Nov 2019 | USD | 25.96 | 25.9739 | 25.35 | 25.35 | 25.35 | -0.69 (-2.65%) | 56,571 |
| 11 Nov 2019 | USD | 26.05 | 26.06 | 25.95 | 26.04 | 26.04 | +0.096 (+0.37%) | 7,950 |
