| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 22.65 | 22.65 | 22.24 | 22.24 | 22.24 | -0.1 (-0.45%) | 11,547 |
| 19 Dec 2019 | USD | 22.45 | 22.54 | 22.34 | 22.34 | 22.34 | -0.21 (-0.93%) | 28,155 |
| 18 Dec 2019 | USD | 22.625 | 22.92 | 22.53 | 22.55 | 22.55 | +0.015 (+0.07%) | 10,461 |
| 17 Dec 2019 | USD | 22.25 | 22.75 | 22.25 | 22.535 | 22.535 | +0.215 (+0.96%) | 17,146 |
| 16 Dec 2019 | USD | 22.24 | 22.51 | 22.24 | 22.32 | 22.32 | +0.21 (+0.95%) | 11,878 |
| 13 Dec 2019 | USD | 22.02 | 22.11 | 21.99 | 22.11 | 22.11 | -0.1 (-0.45%) | 12,180 |
| 12 Dec 2019 | USD | 22.191 | 22.25 | 22.13 | 22.21 | 22.21 | +0.148 (+0.67%) | 11,981 |
| 11 Dec 2019 | USD | 21.8 | 22.12 | 21.8 | 22.062 | 22.062 | -0.003 (-0.01%) | 17,404 |
| 10 Dec 2019 | USD | 21.75 | 22.205 | 21.75 | 22.065 | 22.065 | +0.385 (+1.78%) | 28,327 |
| 9 Dec 2019 | USD | 21.72 | 21.75 | 21.675 | 21.68 | 21.68 | -0.07 (-0.32%) | 28,862 |
| 6 Dec 2019 | USD | 21.5 | 21.77 | 21.5 | 21.75 | 21.75 | +0.22 (+1.02%) | 295,565 |
| 5 Dec 2019 | USD | 21.72 | 21.72 | 21.51 | 21.53 | 21.53 | +0.01 (+0.05%) | 509,342 |
| 4 Dec 2019 | USD | 21.525 | 21.54 | 21.5 | 21.52 | 21.52 | +0.02 (+0.09%) | 666,184 |
| 3 Dec 2019 | USD | 21.15 | 21.57 | 21.15 | 21.5 | 21.5 | +0.06 (+0.28%) | 48,597 |
| 2 Dec 2019 | USD | 21.463 | 21.5 | 21.32 | 21.44 | 21.44 | +0.23 (+1.08%) | 70,635 |
| 29 Nov 2019 | USD | 21.56 | 21.56 | 21.208 | 21.21 | 21.21 | -0.34 (-1.58%) | 1,971,690 |
| 28 Nov 2019 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.448 | 21.96 | 21.35 | 21.55 | 21.55 | -0.27 (-1.24%) | 68,545 |
| 26 Nov 2019 | USD | 21.76 | 22.23 | 21.76 | 21.82 | 21.82 | -0.13 (-0.59%) | 340,357 |
| 25 Nov 2019 | USD | 22.61 | 22.61 | 21.85 | 21.95 | 21.95 | +0.16 (+0.73%) | 418,227 |
| 22 Nov 2019 | USD | 21.56 | 21.83 | 21.56 | 21.79 | 21.79 | +0.09 (+0.41%) | 33,085 |
| 21 Nov 2019 | USD | 21.9 | 21.9 | 21.7 | 21.7 | 21.7 | -0.25 (-1.14%) | 322,459 |
| 20 Nov 2019 | USD | 21.792 | 22 | 21.76 | 21.95 | 21.95 | +0.07 (+0.32%) | 68,349 |
| 19 Nov 2019 | USD | 21.7 | 22.23 | 21.7 | 21.88 | 21.88 | -0.12 (-0.55%) | 183,858 |
| 18 Nov 2019 | USD | 22.005 | 22.04 | 21.966 | 22 | 22 | +0.08 (+0.36%) | 208,086 |
| 15 Nov 2019 | USD | 22.25 | 22.28 | 21.92 | 21.92 | 21.92 | -0.43 (-1.92%) | 759,548 |
| 14 Nov 2019 | USD | 22.057 | 22.35 | 22.03 | 22.35 | 22.35 | +0.07 (+0.31%) | 43,148 |
| 13 Nov 2019 | USD | 22.066 | 22.382 | 22.066 | 22.28 | 22.28 | -0.15 (-0.67%) | 6,564 |
| 12 Nov 2019 | USD | 22.85 | 22.85 | 22.37 | 22.43 | 22.43 | -0.11 (-0.49%) | 144,687 |
| 11 Nov 2019 | USD | 22.91 | 22.91 | 22.51 | 22.54 | 22.54 | +0.69 (+3.16%) | 38,269 |
