| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 18.53 | 18.85 | 18.16 | 18.37 | 18.37 | -0.16 (-0.86%) | 46,894 |
| 20 Dec 2019 | USD | 18.97 | 19.11 | 18.39 | 18.53 | 18.53 | -0.3 (-1.59%) | 50,636 |
| 19 Dec 2019 | USD | 19.05 | 19.33 | 18.57 | 18.83 | 18.83 | -0.21 (-1.10%) | 116,864 |
| 18 Dec 2019 | USD | 19.06 | 19.2 | 18.93 | 19.04 | 19.04 | -0.07 (-0.37%) | 49,528 |
| 17 Dec 2019 | USD | 18.95 | 19.36 | 18.4 | 19.11 | 19.11 | +0.18 (+0.95%) | 116,924 |
| 16 Dec 2019 | USD | 17.93 | 19.14 | 17.9 | 18.93 | 18.93 | +1.04 (+5.81%) | 57,543 |
| 13 Dec 2019 | USD | 17.43 | 18.22 | 16.85 | 17.89 | 17.89 | +0.41 (+2.35%) | 44,556 |
| 12 Dec 2019 | USD | 17.09 | 17.88 | 17.0475 | 17.48 | 17.48 | +0.44 (+2.58%) | 33,001 |
| 11 Dec 2019 | USD | 16.67 | 17.725 | 16.53 | 17.04 | 17.04 | +0.32 (+1.91%) | 60,499 |
| 10 Dec 2019 | USD | 16.13 | 16.72 | 16.04 | 16.72 | 16.72 | +0.58 (+3.59%) | 42,525 |
| 9 Dec 2019 | USD | 16.61 | 16.65 | 15.68 | 16.14 | 16.14 | -0.27 (-1.65%) | 60,970 |
| 6 Dec 2019 | USD | 16.4 | 16.625 | 15.4 | 16.41 | 16.41 | +0.2 (+1.23%) | 54,987 |
| 5 Dec 2019 | USD | 16.65 | 16.815 | 16.0912 | 16.21 | 16.21 | -0.44 (-2.64%) | 48,132 |
| 4 Dec 2019 | USD | 17.13 | 17.13 | 16.51 | 16.65 | 16.65 | -0.41 (-2.40%) | 53,360 |
| 3 Dec 2019 | USD | 16.73 | 17.1888 | 16.7 | 17.06 | 17.06 | +0.12 (+0.71%) | 141,834 |
| 2 Dec 2019 | USD | 17.2 | 17.2 | 16.75 | 16.94 | 16.94 | -0.16 (-0.94%) | 26,884 |
| 29 Nov 2019 | USD | 16.747 | 17.3 | 16.5633 | 17.1 | 17.1 | -0.01 (-0.06%) | 9,938 |
| 28 Nov 2019 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.2 | 17.2 | 16.5493 | 17.11 | 17.11 | -0.01 (-0.06%) | 49,606 |
| 26 Nov 2019 | USD | 17.01 | 17.4 | 16.664 | 17.12 | 17.12 | +0.02 (+0.12%) | 28,876 |
| 25 Nov 2019 | USD | 16.96 | 17.23 | 16.96 | 17.1 | 17.1 | +0.25 (+1.48%) | 18,822 |
| 22 Nov 2019 | USD | 16.5 | 17.02 | 16.31 | 16.85 | 16.85 | +0.45 (+2.74%) | 31,004 |
| 21 Nov 2019 | USD | 17.01 | 17.1 | 16.03 | 16.4 | 16.4 | -0.46 (-2.73%) | 54,728 |
| 20 Nov 2019 | USD | 17.03 | 17.3738 | 16.7 | 16.86 | 16.86 | -0.24 (-1.40%) | 78,967 |
| 19 Nov 2019 | USD | 16.54 | 17.3375 | 16.216 | 17.1 | 17.1 | +0.56 (+3.39%) | 24,591 |
| 18 Nov 2019 | USD | 16.57 | 17.02 | 16.3 | 16.54 | 16.54 | -0.03 (-0.18%) | 29,724 |
| 15 Nov 2019 | USD | 16.23 | 17.1 | 16.23 | 16.57 | 16.57 | +0.22 (+1.35%) | 16,388 |
| 14 Nov 2019 | USD | 16.66 | 16.91 | 16.115 | 16.35 | 16.35 | -0.47 (-2.79%) | 71,353 |
| 13 Nov 2019 | USD | 17.62 | 17.98 | 16 | 16.82 | 16.82 | -0.66 (-3.78%) | 88,616 |
| 12 Nov 2019 | USD | 17.01 | 19.5 | 17.01 | 17.48 | 17.48 | +0.99 (+6.00%) | 167,815 |
