| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 20.97 | 20.98 | 20.335 | 20.425 | 20.425 | -0.385 (-1.85%) | 1,559,796 |
| 20 Dec 2019 | USD | 21.12 | 21.205 | 20.44 | 20.81 | 20.81 | -0.17 (-0.81%) | 2,895,468 |
| 19 Dec 2019 | USD | 20.97 | 21.05 | 20.75 | 20.98 | 20.98 | -0.02 (-0.10%) | 1,021,322 |
| 18 Dec 2019 | USD | 21.18 | 21.4 | 20.98 | 21 | 21 | -0.13 (-0.62%) | 1,182,030 |
| 17 Dec 2019 | USD | 21.22 | 21.32 | 20.945 | 21.13 | 21.13 | +0.01 (+0.05%) | 1,381,109 |
| 16 Dec 2019 | USD | 20.88 | 21.46 | 20.68 | 21.12 | 21.12 | +0.31 (+1.49%) | 1,454,335 |
| 13 Dec 2019 | USD | 21.98 | 21.98 | 20.725 | 20.81 | 20.81 | -1.17 (-5.32%) | 3,000,457 |
| 12 Dec 2019 | USD | 22.67 | 22.81 | 21.94 | 21.98 | 21.98 | -0.69 (-3.04%) | 1,920,413 |
| 11 Dec 2019 | USD | 23.09 | 23.21 | 22.61 | 22.67 | 22.67 | -0.42 (-1.82%) | 1,070,391 |
| 10 Dec 2019 | USD | 22.92 | 23.1 | 22.65 | 23.09 | 23.09 | +0.14 (+0.61%) | 1,135,096 |
| 9 Dec 2019 | USD | 23.47 | 23.565 | 22.95 | 22.95 | 22.95 | -0.56 (-2.38%) | 1,514,860 |
| 6 Dec 2019 | USD | 23.45 | 24.06 | 23.275 | 23.51 | 23.51 | +0.41 (+1.77%) | 2,130,654 |
| 5 Dec 2019 | USD | 21.25 | 23.165 | 21.25 | 23.1 | 23.1 | +2.87 (+14.19%) | 3,184,905 |
| 4 Dec 2019 | USD | 19.93 | 20.31 | 19.765 | 20.23 | 20.23 | +0.48 (+2.43%) | 1,441,100 |
| 3 Dec 2019 | USD | 19.18 | 19.78 | 19.05 | 19.75 | 19.75 | +0.3 (+1.54%) | 1,184,925 |
| 2 Dec 2019 | USD | 19.51 | 19.52 | 19.28 | 19.45 | 19.45 | -0.01 (-0.05%) | 814,189 |
| 29 Nov 2019 | USD | 19.49 | 19.65 | 19.37 | 19.46 | 19.46 | -0.12 (-0.61%) | 320,263 |
| 28 Nov 2019 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.36 | 19.645 | 19.22 | 19.58 | 19.58 | +0.31 (+1.61%) | 865,308 |
| 26 Nov 2019 | USD | 19.77 | 19.8 | 19.23 | 19.27 | 19.27 | -0.43 (-2.18%) | 757,344 |
| 25 Nov 2019 | USD | 19.25 | 19.78 | 19.2 | 19.7 | 19.7 | +0.43 (+2.23%) | 1,159,264 |
| 22 Nov 2019 | USD | 19.1 | 19.42 | 19.1 | 19.27 | 19.27 | +0.22 (+1.15%) | 640,407 |
| 21 Nov 2019 | USD | 18.93 | 19.11 | 18.71 | 19.05 | 19.05 | +0.21 (+1.11%) | 632,615 |
| 20 Nov 2019 | USD | 18.89 | 19.085 | 18.7 | 18.84 | 18.84 | -0.2 (-1.05%) | 948,181 |
| 19 Nov 2019 | USD | 18.9 | 19.14 | 18.7735 | 19.04 | 19.04 | +0.24 (+1.28%) | 638,829 |
| 18 Nov 2019 | USD | 18.44 | 18.84 | 18.37 | 18.8 | 18.8 | +0.34 (+1.84%) | 673,325 |
| 15 Nov 2019 | USD | 18.27 | 18.555 | 18.18 | 18.46 | 18.46 | +0.29 (+1.60%) | 611,777 |
| 14 Nov 2019 | USD | 18.22 | 18.37 | 18.13 | 18.17 | 18.17 | -0.11 (-0.60%) | 547,075 |
| 13 Nov 2019 | USD | 18.01 | 18.32 | 17.82 | 18.28 | 18.28 | +0.07 (+0.38%) | 715,632 |
| 12 Nov 2019 | USD | 18.16 | 18.3 | 18.05 | 18.21 | 18.21 | -0.01 (-0.05%) | 702,374 |
