| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 23.33 | 23.36 | 23 | 23.32 | 23.32 | +0.12 (+0.52%) | 978,917 |
| 19 Dec 2019 | USD | 22.97 | 23.38 | 22.93 | 23.2 | 23.2 | +0.16 (+0.69%) | 289,320 |
| 18 Dec 2019 | USD | 23.65 | 23.74 | 23.03 | 23.04 | 23.04 | -0.55 (-2.33%) | 457,938 |
| 17 Dec 2019 | USD | 23.15 | 23.71 | 23.06 | 23.59 | 23.59 | +0.54 (+2.34%) | 293,262 |
| 16 Dec 2019 | USD | 22.69 | 23.11 | 22.58 | 23.05 | 23.05 | +0.56 (+2.49%) | 261,151 |
| 13 Dec 2019 | USD | 22.57 | 22.81 | 22.25 | 22.49 | 22.49 | -0.06 (-0.27%) | 148,545 |
| 12 Dec 2019 | USD | 22.07 | 22.67 | 22.07 | 22.55 | 22.55 | +0.59 (+2.69%) | 233,242 |
| 11 Dec 2019 | USD | 21.95 | 22.02 | 21.75 | 21.96 | 21.96 | +0.19 (+0.87%) | 126,297 |
| 10 Dec 2019 | USD | 21.55 | 21.86 | 21.55 | 21.77 | 21.77 | +0.12 (+0.55%) | 251,664 |
| 9 Dec 2019 | USD | 21.5 | 21.7566 | 21.5 | 21.65 | 21.65 | +0.01 (+0.05%) | 210,191 |
| 6 Dec 2019 | USD | 21.25 | 21.85 | 21.25 | 21.64 | 21.64 | +0.58 (+2.75%) | 298,295 |
| 5 Dec 2019 | USD | 21 | 21.22 | 20.95 | 21.06 | 21.06 | +0.04 (+0.19%) | 273,388 |
| 4 Dec 2019 | USD | 20.95 | 21.26 | 20.95 | 21.02 | 21.02 | +0.11 (+0.53%) | 207,747 |
| 3 Dec 2019 | USD | 21 | 21.05 | 20.55 | 20.91 | 20.91 | -0.4 (-1.88%) | 185,401 |
| 2 Dec 2019 | USD | 21.48 | 21.63 | 21.17 | 21.31 | 21.31 | -0.14 (-0.65%) | 247,109 |
| 29 Nov 2019 | USD | 21.33 | 21.83 | 21.33 | 21.45 | 21.45 | -0.06 (-0.28%) | 97,895 |
| 28 Nov 2019 | USD | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.28 | 21.55 | 21.272 | 21.51 | 21.51 | +0.38 (+1.80%) | 263,935 |
| 26 Nov 2019 | USD | 21.7 | 22.03 | 21.09 | 21.13 | 21.13 | -0.69 (-3.16%) | 321,010 |
| 25 Nov 2019 | USD | 20.86 | 22.37 | 20.78 | 21.82 | 21.82 | +1.42 (+6.96%) | 607,922 |
| 22 Nov 2019 | USD | 20.44 | 20.73 | 20.32 | 20.4 | 20.4 | +0.13 (+0.64%) | 244,134 |
| 21 Nov 2019 | USD | 20.11 | 20.49 | 19.9 | 20.27 | 20.27 | +0.27 (+1.35%) | 433,335 |
| 20 Nov 2019 | USD | 20.57 | 20.8053 | 19.85 | 20 | 20 | -0.79 (-3.80%) | 603,893 |
| 19 Nov 2019 | USD | 21.22 | 21.4 | 20.715 | 20.79 | 20.79 | -0.33 (-1.56%) | 248,365 |
| 18 Nov 2019 | USD | 21.15 | 21.26 | 21.01 | 21.12 | 21.12 | -0.04 (-0.19%) | 350,132 |
| 15 Nov 2019 | USD | 21.49 | 21.62 | 21.075 | 21.16 | 21.16 | -0.16 (-0.75%) | 235,129 |
| 14 Nov 2019 | USD | 21.31 | 21.47 | 21.16 | 21.32 | 21.32 | -0.03 (-0.14%) | 164,580 |
| 13 Nov 2019 | USD | 21.65 | 21.65 | 21.23 | 21.35 | 21.35 | -0.3 (-1.39%) | 270,097 |
| 12 Nov 2019 | USD | 21.41 | 21.72 | 21.32 | 21.65 | 21.65 | +0.24 (+1.12%) | 217,719 |
| 11 Nov 2019 | USD | 21.05 | 21.42 | 21.05 | 21.41 | 21.41 | +0.1 (+0.47%) | 164,482 |
