| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | USD | 20.25 | 20.317 | 19.85 | 20.08 | 20.08 | -0.12 (-0.59%) | 55,900 |
| 3 Dec 2019 | USD | 21 | 21 | 19.83 | 20.2 | 20.2 | -1.2 (-5.61%) | 139,000 |
| 2 Dec 2019 | USD | 21.44 | 21.869 | 21.4 | 21.4 | 21.4 | -0.6 (-2.73%) | 17,000 |
| 29 Nov 2019 | USD | 21.82 | 22.083 | 21.5 | 22 | 22 | -0.05 (-0.23%) | 49,300 |
| 28 Nov 2019 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.91 | 22.098 | 21.9 | 22.05 | 22.05 | +0.14 (+0.64%) | 20,000 |
| 26 Nov 2019 | USD | 21.695 | 21.95 | 21.68 | 21.91 | 21.91 | +0.16 (+0.74%) | 17,700 |
| 25 Nov 2019 | USD | 21.51 | 21.817 | 21.51 | 21.75 | 21.75 | +0.15 (+0.69%) | 8,600 |
| 22 Nov 2019 | USD | 21.63 | 21.83 | 21.5 | 21.6 | 21.6 | -0.04 (-0.18%) | 41,400 |
| 21 Nov 2019 | USD | 21.68 | 21.72 | 21.625 | 21.64 | 21.64 | 0.0 (0.0%) | 8,000 |
| 20 Nov 2019 | USD | 21.53 | 21.64 | 21.36 | 21.64 | 21.64 | +0.07 (+0.32%) | 8,000 |
| 19 Nov 2019 | USD | 21.85 | 21.89 | 21.501 | 21.57 | 21.57 | -0.36 (-1.64%) | 27,400 |
| 18 Nov 2019 | USD | 21.79 | 22.04 | 21.7 | 21.93 | 21.93 | +0.216 (+0.99%) | 16,100 |
| 15 Nov 2019 | USD | 21.61 | 21.8 | 21.594 | 21.714 | 21.714 | +0.134 (+0.62%) | 21,600 |
| 14 Nov 2019 | USD | 21.632 | 21.8 | 21.57 | 21.58 | 21.58 | -0.02 (-0.09%) | 14,600 |
| 13 Nov 2019 | USD | 21.76 | 21.82 | 21.52 | 21.6 | 21.6 | -0.231 (-1.06%) | 24,300 |
| 12 Nov 2019 | USD | 21.702 | 21.88 | 21.702 | 21.831 | 21.831 | +0.111 (+0.51%) | 7,400 |
| 11 Nov 2019 | USD | 21.667 | 21.795 | 21.667 | 21.72 | 21.72 | +0.02 (+0.09%) | 22,000 |
| 8 Nov 2019 | USD | 21.99 | 21.99 | 21.63 | 21.7 | 21.7 | -0.188 (-0.86%) | 9,100 |
| 7 Nov 2019 | USD | 22.04 | 22.04 | 21.63 | 21.888 | 21.888 | +0.088 (+0.40%) | 12,200 |
| 6 Nov 2019 | USD | 21.8 | 21.97 | 21.63 | 21.8 | 21.8 | -0.02 (-0.09%) | 21,100 |
| 5 Nov 2019 | USD | 22 | 22.105 | 21.65 | 21.82 | 21.82 | -0.09 (-0.41%) | 42,600 |
| 4 Nov 2019 | USD | 21.74 | 21.95 | 21.57 | 21.91 | 21.91 | +0.34 (+1.58%) | 17,300 |
| 1 Nov 2019 | USD | 21.713 | 21.75 | 21.5 | 21.57 | 21.57 | -0.21 (-0.96%) | 25,300 |
| 31 Oct 2019 | USD | 21.85 | 21.85 | 21.576 | 21.78 | 21.78 | +0.07 (+0.32%) | 18,000 |
| 30 Oct 2019 | USD | 21.99 | 21.99 | 21.5 | 21.71 | 21.71 | -0.28 (-1.27%) | 19,900 |
| 29 Oct 2019 | USD | 21.9 | 22.073 | 21.822 | 21.99 | 21.99 | +0.026 (+0.12%) | 12,500 |
| 28 Oct 2019 | USD | 22.17 | 22.214 | 21.86 | 21.964 | 21.964 | -0.196 (-0.88%) | 14,500 |
| 25 Oct 2019 | USD | 22.06 | 22.22 | 21.775 | 22.16 | 22.16 | +0.07 (+0.32%) | 21,100 |
| 24 Oct 2019 | USD | 21.7 | 22.3 | 21.6 | 22.09 | 22.09 | +0.35 (+1.61%) | 12,700 |
