| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 23.36 | 23.52 | 23.2 | 23.52 | 23.52 | +0.125 (+0.53%) | 4,338 |
| 23 Dec 2019 | USD | 23.37 | 23.44 | 23.31 | 23.395 | 23.395 | +0.195 (+0.84%) | 17,442 |
| 20 Dec 2019 | USD | 23.15 | 23.26 | 23.12 | 23.2 | 23.2 | +0.09 (+0.39%) | 127,139 |
| 19 Dec 2019 | USD | 23.1 | 23.16 | 23.08 | 23.11 | 23.11 | +0.17 (+0.74%) | 9,093 |
| 18 Dec 2019 | USD | 23.055 | 23.055 | 22.92 | 22.94 | 22.94 | -0.295 (-1.27%) | 11,428 |
| 17 Dec 2019 | USD | 23.18 | 23.285 | 23.178 | 23.235 | 23.235 | +0.119 (+0.51%) | 12,076 |
| 16 Dec 2019 | USD | 23.13 | 23.175 | 23.07 | 23.116 | 23.116 | +0.316 (+1.39%) | 7,736 |
| 13 Dec 2019 | USD | 22.81 | 22.85 | 22.75 | 22.8 | 22.8 | -0.105 (-0.46%) | 6,942 |
| 12 Dec 2019 | USD | 22.9 | 22.905 | 22.76 | 22.905 | 22.905 | +0.055 (+0.24%) | 12,122 |
| 11 Dec 2019 | USD | 22.64 | 22.89 | 22.64 | 22.85 | 22.85 | -0.03 (-0.13%) | 18,606 |
| 10 Dec 2019 | USD | 22.806 | 22.95 | 22.806 | 22.88 | 22.88 | +0.09 (+0.39%) | 21,299 |
| 9 Dec 2019 | USD | 23 | 23 | 22.78 | 22.79 | 22.79 | -0.265 (-1.15%) | 16,667 |
| 6 Dec 2019 | USD | 23.13 | 23.13 | 23.026 | 23.055 | 23.055 | -0.05 (-0.22%) | 5,886 |
| 5 Dec 2019 | USD | 23.07 | 23.14 | 23.05 | 23.105 | 23.105 | +0.185 (+0.81%) | 4,900 |
| 4 Dec 2019 | USD | 22.86 | 23.01 | 22.83 | 22.92 | 22.92 | -0.035 (-0.15%) | 8,254 |
| 3 Dec 2019 | USD | 22.81 | 22.99 | 22.81 | 22.955 | 22.955 | -0.111 (-0.48%) | 4,460 |
| 2 Dec 2019 | USD | 23.33 | 23.33 | 23.05 | 23.066 | 23.066 | -0.284 (-1.22%) | 14,335 |
| 29 Nov 2019 | USD | 23.385 | 23.43 | 23.32 | 23.35 | 23.35 | -0.11 (-0.47%) | 5,420 |
| 28 Nov 2019 | USD | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.3799 | 23.48 | 23.36 | 23.46 | 23.46 | -0.07 (-0.30%) | 5,448 |
| 26 Nov 2019 | USD | 23.56 | 23.56 | 23.505 | 23.53 | 23.53 | +0.06 (+0.26%) | 4,055 |
| 25 Nov 2019 | USD | 23.525 | 23.525 | 23.36 | 23.47 | 23.47 | -0.06 (-0.25%) | 7,734 |
| 22 Nov 2019 | USD | 23.495 | 23.53 | 23.46 | 23.53 | 23.53 | -0.19 (-0.80%) | 40,155 |
| 21 Nov 2019 | USD | 23.73 | 23.76 | 23.621 | 23.72 | 23.72 | -0.175 (-0.73%) | 88,125 |
| 20 Nov 2019 | USD | 23.97 | 24.15 | 23.81 | 23.895 | 23.895 | -0.085 (-0.35%) | 13,308 |
| 19 Nov 2019 | USD | 24.094 | 24.1 | 23.95 | 23.98 | 23.98 | -0.02 (-0.08%) | 6,491 |
| 18 Nov 2019 | USD | 23.96 | 24 | 23.93 | 24 | 24 | +0.018 (+0.07%) | 8,828 |
| 15 Nov 2019 | USD | 23.64 | 24.07 | 23.61 | 23.9825 | 23.9825 | +0.492 (+2.10%) | 4,762 |
| 14 Nov 2019 | USD | 23.24 | 23.49 | 23.09 | 23.49 | 23.49 | -0.7 (-2.89%) | 5,013 |
| 13 Nov 2019 | USD | 24.165 | 24.2 | 23.92 | 24.19 | 24.19 | +0.09 (+0.37%) | 6,065 |
