| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 23.78 | 24.11 | 23.76 | 23.89 | 23.89 | +0.29 (+1.23%) | 749,365 |
| 31 Dec 2019 | USD | 23.44 | 23.85 | 23.42 | 23.6 | 23.6 | 0.0 (0.0%) | 434,638 |
| 30 Dec 2019 | USD | 23.97 | 23.97 | 23.405 | 23.6 | 23.6 | -0.38 (-1.58%) | 678,818 |
| 27 Dec 2019 | USD | 24.22 | 24.22 | 23.93 | 23.98 | 23.98 | -0.12 (-0.50%) | 338,324 |
| 26 Dec 2019 | USD | 24.16 | 24.59 | 24.08 | 24.1 | 24.1 | +0.02 (+0.08%) | 364,403 |
| 25 Dec 2019 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.09 | 24.15 | 23.95 | 24.08 | 24.08 | +0.04 (+0.17%) | 158,535 |
| 23 Dec 2019 | USD | 23.88 | 24.19 | 23.66 | 24.04 | 24.04 | +0.23 (+0.97%) | 1,000,033 |
| 20 Dec 2019 | USD | 24.02 | 24.1785 | 23.64 | 23.81 | 23.81 | -0.13 (-0.54%) | 1,354,724 |
| 19 Dec 2019 | USD | 23.6 | 23.95 | 23.55 | 23.94 | 23.94 | +0.28 (+1.18%) | 828,041 |
| 18 Dec 2019 | USD | 23.64 | 23.83 | 23.52 | 23.66 | 23.66 | +0.17 (+0.72%) | 761,754 |
| 17 Dec 2019 | USD | 23.78 | 23.78 | 23.15 | 23.49 | 23.49 | -0.24 (-1.01%) | 825,455 |
| 16 Dec 2019 | USD | 23.62 | 24.02 | 23.62 | 23.73 | 23.73 | +0.05 (+0.21%) | 968,515 |
| 13 Dec 2019 | USD | 23.51 | 23.88 | 23.5 | 23.68 | 23.68 | +0.15 (+0.64%) | 726,535 |
| 12 Dec 2019 | USD | 23.58 | 23.95 | 23.45 | 23.53 | 23.53 | +0.02 (+0.09%) | 609,924 |
| 11 Dec 2019 | USD | 23.85 | 23.85 | 23.25 | 23.51 | 23.51 | -0.33 (-1.38%) | 1,106,204 |
| 10 Dec 2019 | USD | 24.15 | 24.23 | 23.79 | 23.84 | 23.84 | -0.25 (-1.04%) | 539,687 |
| 9 Dec 2019 | USD | 24.23 | 24.27 | 23.815 | 24.09 | 24.09 | -0.21 (-0.86%) | 786,194 |
| 6 Dec 2019 | USD | 24.03 | 24.3311 | 23.9992 | 24.3 | 24.3 | +0.3 (+1.25%) | 911,774 |
| 5 Dec 2019 | USD | 24.48 | 24.59 | 23.85 | 24 | 24 | -0.44 (-1.80%) | 940,765 |
| 4 Dec 2019 | USD | 24.95 | 25.19 | 24.42 | 24.44 | 24.44 | -0.32 (-1.29%) | 660,977 |
| 3 Dec 2019 | USD | 24.26 | 24.87 | 24.25 | 24.76 | 24.76 | -0.09 (-0.36%) | 754,734 |
| 2 Dec 2019 | USD | 25.07 | 25.2219 | 24.32 | 24.85 | 24.85 | -0.18 (-0.72%) | 913,713 |
| 29 Nov 2019 | USD | 25.06 | 25.315 | 24.85 | 25.03 | 25.03 | -0.1 (-0.40%) | 666,153 |
| 28 Nov 2019 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 24.96 | 25.16 | 24.57 | 25.13 | 25.13 | +0.48 (+1.95%) | 573,512 |
| 26 Nov 2019 | USD | 25.36 | 25.39 | 24.54 | 24.65 | 24.65 | -0.61 (-2.41%) | 1,322,009 |
| 25 Nov 2019 | USD | 24.9 | 25.48 | 24.9 | 25.26 | 25.26 | +0.4 (+1.61%) | 1,085,176 |
| 22 Nov 2019 | USD | 24.71 | 25.16 | 24.53 | 24.86 | 24.86 | +0.44 (+1.80%) | 1,179,237 |
| 21 Nov 2019 | USD | 24.37 | 24.7 | 24.23 | 24.42 | 24.42 | +0.14 (+0.58%) | 1,380,104 |
