| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 24.03 | 24.13 | 23.46 | 23.71 | 23.71 | -0.28 (-1.17%) | 200,930 |
| 12 Dec 2019 | USD | 23.66 | 24.13 | 23.57 | 23.99 | 23.99 | +0.3 (+1.27%) | 380,431 |
| 11 Dec 2019 | USD | 24.83 | 24.83 | 23.58 | 23.69 | 23.69 | -1.23 (-4.94%) | 290,012 |
| 10 Dec 2019 | USD | 24.65 | 25 | 24.605 | 24.92 | 24.92 | +0.26 (+1.05%) | 150,187 |
| 9 Dec 2019 | USD | 24.69 | 24.89 | 24.55 | 24.66 | 24.66 | -0.17 (-0.68%) | 212,845 |
| 6 Dec 2019 | USD | 24.38 | 24.96 | 24.29 | 24.83 | 24.83 | +0.53 (+2.18%) | 287,725 |
| 5 Dec 2019 | USD | 24.22 | 24.47 | 24.06 | 24.3 | 24.3 | +0.18 (+0.75%) | 224,323 |
| 4 Dec 2019 | USD | 24.56 | 24.65 | 24.115 | 24.12 | 24.12 | -0.3 (-1.23%) | 303,374 |
| 3 Dec 2019 | USD | 24.7 | 24.74 | 24.29 | 24.42 | 24.42 | -0.44 (-1.77%) | 199,010 |
| 2 Dec 2019 | USD | 24.97 | 25.19 | 24.74 | 24.86 | 24.86 | -0.03 (-0.12%) | 334,569 |
| 29 Nov 2019 | USD | 24.77 | 25.01 | 24.66 | 24.89 | 24.89 | -0.05 (-0.20%) | 116,116 |
| 28 Nov 2019 | USD | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 25.05 | 25.15 | 24.91 | 24.94 | 24.94 | -0.06 (-0.24%) | 148,223 |
| 26 Nov 2019 | USD | 25.36 | 25.45 | 24.87 | 25 | 25 | -0.38 (-1.50%) | 369,239 |
| 25 Nov 2019 | USD | 25.13 | 25.55 | 25.115 | 25.38 | 25.38 | +0.17 (+0.67%) | 455,924 |
| 22 Nov 2019 | USD | 25.04 | 25.25 | 24.97 | 25.21 | 25.21 | +0.23 (+0.92%) | 240,336 |
| 21 Nov 2019 | USD | 24.83 | 25.0473 | 24.66 | 24.98 | 24.98 | +0.13 (+0.52%) | 462,222 |
| 20 Nov 2019 | USD | 24.78 | 25.04 | 24.59 | 24.85 | 24.85 | -0.17 (-0.68%) | 382,468 |
| 19 Nov 2019 | USD | 25 | 25.12 | 24.85 | 25.02 | 25.02 | -0.09 (-0.36%) | 316,812 |
| 18 Nov 2019 | USD | 24.94 | 25.34 | 24.87 | 25.11 | 25.11 | +0.14 (+0.56%) | 422,400 |
| 15 Nov 2019 | USD | 25.39 | 25.54 | 24.81 | 24.97 | 24.97 | -0.42 (-1.65%) | 1,286,360 |
| 14 Nov 2019 | USD | 25.43 | 25.69 | 25.11 | 25.39 | 25.39 | +0.03 (+0.12%) | 582,315 |
| 13 Nov 2019 | USD | 25.16 | 25.55 | 25.16 | 25.36 | 25.36 | +0.1 (+0.40%) | 401,619 |
| 12 Nov 2019 | USD | 25.21 | 25.58 | 25.21 | 25.26 | 25.26 | +0.14 (+0.56%) | 531,151 |
| 11 Nov 2019 | USD | 24.74 | 25.37 | 24.65 | 25.12 | 25.12 | +0.15 (+0.60%) | 321,786 |
| 8 Nov 2019 | USD | 25.03 | 25.15 | 24.86 | 24.97 | 24.97 | -0.02 (-0.08%) | 332,167 |
| 7 Nov 2019 | USD | 24.95 | 25.09 | 24.82 | 24.99 | 24.99 | +0.3 (+1.22%) | 416,498 |
| 6 Nov 2019 | USD | 24.95 | 25.2536 | 24.56 | 24.69 | 24.69 | -0.2 (-0.80%) | 463,222 |
| 5 Nov 2019 | USD | 23.61 | 25.27 | 23.54 | 24.89 | 24.89 | +1.29 (+5.47%) | 555,971 |
| 4 Nov 2019 | USD | 23.55 | 24 | 23.44 | 23.6 | 23.6 | +0.14 (+0.60%) | 270,448 |
