| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 23.97 | 23.97 | 22.93 | 23.51 | 23.51 | -0.34 (-1.43%) | 74,473 |
| 26 Dec 2019 | USD | 24.87 | 24.87 | 23.78 | 23.85 | 23.85 | -0.95 (-3.83%) | 71,097 |
| 25 Dec 2019 | USD | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.32 | 24.9 | 24.125 | 24.8 | 24.8 | +0.44 (+1.81%) | 52,999 |
| 23 Dec 2019 | USD | 23.64 | 24.46 | 23.43 | 24.36 | 24.36 | +0.91 (+3.88%) | 120,199 |
| 20 Dec 2019 | USD | 23.91 | 23.91 | 22.86 | 23.45 | 23.45 | -0.41 (-1.72%) | 266,842 |
| 19 Dec 2019 | USD | 23 | 23.93 | 22.81 | 23.86 | 23.86 | +0.98 (+4.28%) | 144,201 |
| 18 Dec 2019 | USD | 23.43 | 23.5468 | 22.45 | 22.88 | 22.88 | -0.54 (-2.31%) | 199,871 |
| 17 Dec 2019 | USD | 24.66 | 24.66 | 23.34 | 23.42 | 23.42 | -1.26 (-5.11%) | 164,060 |
| 16 Dec 2019 | USD | 24.15 | 24.91 | 24.08 | 24.68 | 24.68 | +0.54 (+2.24%) | 135,221 |
| 13 Dec 2019 | USD | 25.01 | 25.27 | 24.09 | 24.14 | 24.14 | -0.77 (-3.09%) | 82,994 |
| 12 Dec 2019 | USD | 25.01 | 25.569 | 24.77 | 24.91 | 24.91 | -0.23 (-0.91%) | 78,720 |
| 11 Dec 2019 | USD | 25.25 | 26.07 | 24.97 | 25.14 | 25.14 | -0.1 (-0.40%) | 88,716 |
| 10 Dec 2019 | USD | 24.81 | 25.37 | 24.642 | 25.24 | 25.24 | +0.21 (+0.84%) | 80,849 |
| 9 Dec 2019 | USD | 25.15 | 25.44 | 24.6073 | 25.03 | 25.03 | -0.13 (-0.52%) | 83,079 |
| 6 Dec 2019 | USD | 25.01 | 25.56 | 24.63 | 25.16 | 25.16 | +0.32 (+1.29%) | 100,121 |
| 5 Dec 2019 | USD | 24.57 | 25.18 | 24.32 | 24.84 | 24.84 | +0.23 (+0.93%) | 80,664 |
| 4 Dec 2019 | USD | 25.2 | 25.49 | 24.21 | 24.61 | 24.61 | -0.61 (-2.42%) | 122,442 |
| 3 Dec 2019 | USD | 24.81 | 25.61 | 24.553 | 25.22 | 25.22 | -0.04 (-0.16%) | 74,011 |
| 2 Dec 2019 | USD | 25.08 | 25.49 | 24.34 | 25.26 | 25.26 | -0.07 (-0.28%) | 86,020 |
| 29 Nov 2019 | USD | 25.52 | 25.89 | 24.9428 | 25.33 | 25.33 | -0.19 (-0.74%) | 53,503 |
| 28 Nov 2019 | USD | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 25.23 | 25.65 | 25 | 25.52 | 25.52 | +0.37 (+1.47%) | 81,524 |
| 26 Nov 2019 | USD | 25.4 | 25.46 | 24.81 | 25.15 | 25.15 | -0.28 (-1.10%) | 158,222 |
| 25 Nov 2019 | USD | 24.86 | 25.88 | 24.62 | 25.43 | 25.43 | +0.86 (+3.50%) | 154,762 |
| 22 Nov 2019 | USD | 24.05 | 24.66 | 23.73 | 24.57 | 24.57 | +0.77 (+3.24%) | 111,576 |
| 21 Nov 2019 | USD | 24.21 | 24.21 | 23.31 | 23.8 | 23.8 | -0.42 (-1.73%) | 101,023 |
| 20 Nov 2019 | USD | 23.15 | 25.2 | 23.15 | 24.22 | 24.22 | +1.05 (+4.53%) | 216,748 |
| 19 Nov 2019 | USD | 22.51 | 23.35 | 22.37 | 23.17 | 23.17 | +0.75 (+3.35%) | 106,722 |
| 18 Nov 2019 | USD | 22.89 | 22.97 | 22.34 | 22.42 | 22.42 | -0.525 (-2.29%) | 87,936 |
