| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 19.68 | 19.88 | 19.23 | 19.51 | 19.51 | -0.41 (-2.06%) | 844,489 |
| 9 Jan 2020 | USD | 19.74 | 20.145 | 18.9717 | 19.92 | 19.92 | -0.78 (-3.77%) | 946,084 |
| 8 Jan 2020 | USD | 22.93 | 23.02 | 19.36 | 20.7 | 20.7 | -2.52 (-10.85%) | 2,386,529 |
| 7 Jan 2020 | USD | 23.11 | 23.52 | 22.69 | 23.22 | 23.22 | -0.23 (-0.98%) | 820,273 |
| 6 Jan 2020 | USD | 24.2 | 24.299 | 23.2189 | 23.45 | 23.45 | -0.13 (-0.55%) | 1,060,558 |
| 3 Jan 2020 | USD | 23.95 | 24.19 | 22.7906 | 23.58 | 23.58 | +1.94 (+8.96%) | 1,641,629 |
| 2 Jan 2020 | USD | 21.62 | 21.8227 | 21.12 | 21.64 | 21.64 | +0.04 (+0.19%) | 522,239 |
| 31 Dec 2019 | USD | 21.18 | 22.37 | 21.11 | 21.6 | 21.6 | -0.49 (-2.22%) | 489,477 |
| 30 Dec 2019 | USD | 22.78 | 22.83 | 21.58 | 22.09 | 22.09 | -0.15 (-0.67%) | 423,301 |
| 27 Dec 2019 | USD | 22.32 | 22.45 | 21.7973 | 22.24 | 22.24 | +0.12 (+0.54%) | 406,080 |
| 26 Dec 2019 | USD | 21.79 | 22.36 | 21.79 | 22.12 | 22.12 | +0.6 (+2.79%) | 470,824 |
| 25 Dec 2019 | USD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 21.37 | 21.65 | 21.345 | 21.52 | 21.52 | +0.283 (+1.33%) | 143,020 |
| 23 Dec 2019 | USD | 20.72 | 21.29 | 20.66 | 21.2373 | 21.2373 | +0.397 (+1.91%) | 462,105 |
| 20 Dec 2019 | USD | 21.26 | 21.3 | 20.53 | 20.84 | 20.84 | -0.61 (-2.84%) | 718,382 |
| 19 Dec 2019 | USD | 21.37 | 21.815 | 21.18 | 21.45 | 21.45 | +0.16 (+0.75%) | 335,987 |
| 18 Dec 2019 | USD | 20.88 | 21.51 | 20.71 | 21.29 | 21.29 | +0.12 (+0.57%) | 588,405 |
| 17 Dec 2019 | USD | 20.88 | 21.35 | 20.8604 | 21.17 | 21.17 | +0.63 (+3.07%) | 506,523 |
| 16 Dec 2019 | USD | 20.51 | 20.6913 | 20.4106 | 20.54 | 20.54 | +0.48 (+2.39%) | 324,392 |
| 13 Dec 2019 | USD | 19.74 | 20.78 | 19.65 | 20.06 | 20.06 | +0.5 (+2.56%) | 979,137 |
| 12 Dec 2019 | USD | 19.23 | 19.99 | 19.21 | 19.56 | 19.56 | +0.42 (+2.19%) | 782,840 |
| 11 Dec 2019 | USD | 19.34 | 19.51 | 18.45 | 19.14 | 19.14 | -0.51 (-2.60%) | 776,298 |
| 10 Dec 2019 | USD | 19.25 | 19.8027 | 19.07 | 19.65 | 19.65 | +0.328 (+1.69%) | 429,017 |
| 9 Dec 2019 | USD | 19 | 19.55 | 18.98 | 19.3225 | 19.3225 | -0.018 (-0.09%) | 418,239 |
| 6 Dec 2019 | USD | 18.37 | 20.14 | 18.37 | 19.34 | 19.34 | +0.625 (+3.34%) | 1,402,918 |
| 5 Dec 2019 | USD | 19.27 | 19.42 | 18.5025 | 18.7149 | 18.7149 | +0.005 (+0.03%) | 968,174 |
| 4 Dec 2019 | USD | 18.18 | 18.96 | 18.1183 | 18.71 | 18.71 | +1.84 (+10.91%) | 2,119,625 |
| 3 Dec 2019 | USD | 16.48 | 17.295 | 16.15 | 16.87 | 16.87 | +0.335 (+2.03%) | 1,107,938 |
| 2 Dec 2019 | USD | 16.97 | 17.04 | 16.29 | 16.535 | 16.535 | +0.205 (+1.26%) | 978,751 |
| 29 Nov 2019 | USD | 17.78 | 17.79 | 16.01 | 16.33 | 16.33 | -2.4 (-12.81%) | 1,859,394 |
