| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 14.57 | 15.2 | 13.5 | 14.76 | 14.76 | -9.98 (-40.34%) | 19,901,068 |
| 9 Jan 2020 | USD | 24.1 | 24.85 | 23.7261 | 24.74 | 24.74 | +0.78 (+3.26%) | 2,737,825 |
| 8 Jan 2020 | USD | 24.02 | 24.165 | 23.5701 | 23.96 | 23.96 | -0.06 (-0.25%) | 579,303 |
| 7 Jan 2020 | USD | 23.86 | 24.38 | 23.6389 | 24.02 | 24.02 | -0.03 (-0.12%) | 762,657 |
| 6 Jan 2020 | USD | 23.9 | 24.13 | 23 | 24.05 | 24.05 | +0.07 (+0.29%) | 953,895 |
| 3 Jan 2020 | USD | 23.27 | 24.33 | 23.11 | 23.98 | 23.98 | +0.38 (+1.61%) | 989,049 |
| 2 Jan 2020 | USD | 24.1 | 24.21 | 23.37 | 23.6 | 23.6 | -0.28 (-1.17%) | 1,041,946 |
| 31 Dec 2019 | USD | 23.69 | 24.09 | 23.5 | 23.88 | 23.88 | +0.04 (+0.17%) | 1,084,839 |
| 30 Dec 2019 | USD | 24.68 | 25.09 | 23.71 | 23.84 | 23.84 | -1.22 (-4.87%) | 1,270,884 |
| 27 Dec 2019 | USD | 25.44 | 25.44 | 24.97 | 25.06 | 25.06 | -0.33 (-1.30%) | 692,100 |
| 26 Dec 2019 | USD | 26 | 26.4399 | 25.25 | 25.39 | 25.39 | -0.67 (-2.57%) | 800,459 |
| 25 Dec 2019 | USD | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 26.74 | 26.78 | 25.9 | 26.06 | 26.06 | -0.72 (-2.69%) | 454,282 |
| 23 Dec 2019 | USD | 25.57 | 26.79 | 24.4 | 26.78 | 26.78 | +0.55 (+2.10%) | 1,218,498 |
| 20 Dec 2019 | USD | 25.73 | 26.34 | 25.47 | 26.23 | 26.23 | +0.61 (+2.38%) | 1,624,064 |
| 19 Dec 2019 | USD | 24.5 | 25.745 | 24.48 | 25.62 | 25.62 | +1.07 (+4.36%) | 1,127,133 |
| 18 Dec 2019 | USD | 25.44 | 25.455 | 24.43 | 24.55 | 24.55 | -0.95 (-3.73%) | 1,367,167 |
| 17 Dec 2019 | USD | 25.97 | 26.17 | 25.15 | 25.5 | 25.5 | -0.53 (-2.04%) | 850,911 |
| 16 Dec 2019 | USD | 26.36 | 26.63 | 25.8211 | 26.03 | 26.03 | -0.28 (-1.06%) | 760,976 |
| 13 Dec 2019 | USD | 26.75 | 27.15 | 26.09 | 26.31 | 26.31 | -0.59 (-2.19%) | 703,938 |
| 12 Dec 2019 | USD | 27.24 | 27.75 | 26.72 | 26.9 | 26.9 | -0.25 (-0.92%) | 794,399 |
| 11 Dec 2019 | USD | 27.96 | 28.24 | 27.015 | 27.15 | 27.15 | -0.72 (-2.58%) | 902,244 |
| 10 Dec 2019 | USD | 28.16 | 28.27 | 27.65 | 27.87 | 27.87 | -0.38 (-1.35%) | 662,917 |
| 9 Dec 2019 | USD | 29.32 | 29.53 | 28.18 | 28.25 | 28.25 | -0.96 (-3.29%) | 928,260 |
| 6 Dec 2019 | USD | 28.63 | 29.24 | 28.45 | 29.21 | 29.21 | +0.86 (+3.03%) | 803,162 |
| 5 Dec 2019 | USD | 28.34 | 28.69 | 28.13 | 28.35 | 28.35 | +0.02 (+0.07%) | 655,684 |
| 4 Dec 2019 | USD | 28 | 28.36 | 27.55 | 28.33 | 28.33 | +0.54 (+1.94%) | 591,534 |
| 3 Dec 2019 | USD | 27.46 | 27.95 | 26.72 | 27.79 | 27.79 | +0.11 (+0.40%) | 1,267,667 |
| 2 Dec 2019 | USD | 28.5 | 28.65 | 27.435 | 27.68 | 27.68 | -0.87 (-3.05%) | 1,007,825 |
| 29 Nov 2019 | USD | 28.83 | 28.98 | 28.5 | 28.55 | 28.55 | -0.33 (-1.14%) | 428,889 |
