| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | USD | 21.21 | 21.2198 | 20.7 | 20.87 | 20.87 | -0.22 (-1.04%) | 135,726 |
| 4 Dec 2019 | USD | 20.49 | 21.35 | 20.4155 | 21.09 | 21.09 | +0.77 (+3.79%) | 305,166 |
| 3 Dec 2019 | USD | 21 | 21.07 | 20.3 | 20.32 | 20.32 | -0.39 (-1.88%) | 270,080 |
| 2 Dec 2019 | USD | 20.88 | 20.97 | 20.6 | 20.71 | 20.71 | -0.14 (-0.67%) | 184,095 |
| 29 Nov 2019 | USD | 20.93 | 21.25 | 20.82 | 20.85 | 20.85 | -0.23 (-1.09%) | 137,535 |
| 28 Nov 2019 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.2 | 21.2 | 20.58 | 21.08 | 21.08 | -0.08 (-0.38%) | 244,283 |
| 26 Nov 2019 | USD | 21.68 | 21.8 | 21 | 21.16 | 21.16 | -0.69 (-3.16%) | 379,129 |
| 25 Nov 2019 | USD | 21.45 | 21.88 | 21.29 | 21.85 | 21.85 | +0.05 (+0.23%) | 659,684 |
| 22 Nov 2019 | USD | 21.47 | 21.94 | 21.425 | 21.8 | 21.8 | +0.43 (+2.01%) | 436,888 |
| 21 Nov 2019 | USD | 20.95 | 21.6 | 20.41 | 21.37 | 21.37 | +0.41 (+1.96%) | 484,170 |
| 20 Nov 2019 | USD | 20.9 | 21.17 | 20.4 | 20.96 | 20.96 | +0.23 (+1.11%) | 377,447 |
| 19 Nov 2019 | USD | 21.73 | 21.88 | 20.65 | 20.73 | 20.73 | -1.04 (-4.78%) | 470,157 |
| 18 Nov 2019 | USD | 21.82 | 22.02 | 21.086 | 21.77 | 21.77 | +0.01 (+0.05%) | 618,891 |
| 15 Nov 2019 | USD | 23.42 | 23.8 | 21.5 | 21.76 | 21.76 | -0.53 (-2.38%) | 1,641,659 |
| 14 Nov 2019 | USD | 22.65 | 22.73 | 22.09 | 22.29 | 22.29 | -0.36 (-1.59%) | 230,693 |
| 13 Nov 2019 | USD | 22.8 | 22.84 | 22.53 | 22.65 | 22.65 | -0.15 (-0.66%) | 161,820 |
| 12 Nov 2019 | USD | 22.99 | 23.541 | 22.75 | 22.8 | 22.8 | -0.19 (-0.83%) | 161,657 |
| 11 Nov 2019 | USD | 22.5 | 23.1461 | 21.9 | 22.99 | 22.99 | +0.31 (+1.37%) | 348,824 |
| 8 Nov 2019 | USD | 22.89 | 23.185 | 22.45 | 22.68 | 22.68 | -0.21 (-0.92%) | 306,854 |
| 7 Nov 2019 | USD | 24.04 | 24.42 | 22.16 | 22.89 | 22.89 | -0.35 (-1.51%) | 473,707 |
| 6 Nov 2019 | USD | 23.73 | 23.78 | 23.07 | 23.24 | 23.24 | -0.51 (-2.15%) | 187,368 |
| 5 Nov 2019 | USD | 24.03 | 24.11 | 23.28 | 23.75 | 23.75 | -0.22 (-0.92%) | 159,901 |
| 4 Nov 2019 | USD | 23.89 | 24.34 | 23.82 | 23.97 | 23.97 | +0.25 (+1.05%) | 260,959 |
| 1 Nov 2019 | USD | 23.55 | 23.81 | 23.48 | 23.72 | 23.72 | -0.4 (-1.66%) | 188,525 |
| 31 Oct 2019 | USD | 24.09 | 24.21 | 23.61 | 24.12 | 24.12 | +0.02 (+0.08%) | 238,029 |
| 30 Oct 2019 | USD | 24.22 | 24.56 | 24.1 | 24.1 | 24.1 | -0.05 (-0.21%) | 172,455 |
| 29 Oct 2019 | USD | 24.15 | 24.45 | 23.8954 | 24.15 | 24.15 | -0.21 (-0.86%) | 161,161 |
| 28 Oct 2019 | USD | 25 | 25.46 | 24.32 | 24.36 | 24.36 | -0.45 (-1.81%) | 151,867 |
| 25 Oct 2019 | USD | 24.68 | 25 | 24.51 | 24.81 | 24.81 | +0.21 (+0.85%) | 265,394 |
