| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 16.7 | 16.9 | 16.14 | 16.84 | 16.84 | -0.26 (-1.52%) | 195,030 |
| 3 Jan 2020 | USD | 17.06 | 17.1518 | 17.015 | 17.1 | 17.1 | +0.07 (+0.41%) | 13,238 |
| 2 Jan 2020 | USD | 16.86 | 17.07 | 16.86 | 17.03 | 17.03 | +0.11 (+0.65%) | 22,361 |
| 31 Dec 2019 | USD | 16.73 | 16.945 | 16.7207 | 16.92 | 16.92 | +0.24 (+1.44%) | 24,796 |
| 30 Dec 2019 | USD | 16.64 | 16.7 | 16.56 | 16.68 | 16.68 | +0.04 (+0.24%) | 33,736 |
| 27 Dec 2019 | USD | 16.77 | 16.89 | 16.61 | 16.64 | 16.64 | -0.1 (-0.60%) | 19,768 |
| 26 Dec 2019 | USD | 16.73 | 16.945 | 16.71 | 16.74 | 16.74 | +0.01 (+0.06%) | 20,086 |
| 25 Dec 2019 | USD | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.12 | 17.14 | 16.68 | 16.73 | 16.73 | -0.39 (-2.28%) | 15,146 |
| 23 Dec 2019 | USD | 17 | 17.315 | 16.7201 | 17.12 | 17.12 | +0.16 (+0.94%) | 46,820 |
| 20 Dec 2019 | USD | 17.15 | 17.15 | 16.8681 | 16.96 | 16.96 | -0.19 (-1.11%) | 34,090 |
| 19 Dec 2019 | USD | 17.15 | 17.2395 | 17.01 | 17.15 | 17.15 | -0.08 (-0.46%) | 28,054 |
| 18 Dec 2019 | USD | 17.05 | 17.25 | 16.9 | 17.23 | 17.23 | +0.15 (+0.88%) | 28,521 |
| 17 Dec 2019 | USD | 16.7 | 17.08 | 16.7 | 17.08 | 17.08 | +0.37 (+2.21%) | 45,862 |
| 16 Dec 2019 | USD | 16.52 | 16.8 | 16.22 | 16.71 | 16.71 | +0.2 (+1.21%) | 63,699 |
| 13 Dec 2019 | USD | 16.47 | 16.54 | 16.1602 | 16.51 | 16.51 | +0.04 (+0.24%) | 33,655 |
| 12 Dec 2019 | USD | 16.52 | 16.79 | 16.38 | 16.47 | 16.47 | -0.08 (-0.48%) | 21,991 |
| 11 Dec 2019 | USD | 16.62 | 16.71 | 16.45 | 16.55 | 16.55 | +0.02 (+0.12%) | 38,417 |
| 10 Dec 2019 | USD | 16.28 | 16.65 | 16.12 | 16.53 | 16.53 | +0.17 (+1.04%) | 64,758 |
| 9 Dec 2019 | USD | 15.93 | 16.36 | 15.93 | 16.36 | 16.36 | +0.36 (+2.25%) | 44,344 |
| 6 Dec 2019 | USD | 16.06 | 16.3313 | 15.91 | 16 | 16 | -0.18 (-1.11%) | 35,567 |
| 5 Dec 2019 | USD | 16.08 | 16.18 | 16 | 16.18 | 16.18 | +0.16 (+1.00%) | 27,176 |
| 4 Dec 2019 | USD | 15.99 | 16.21 | 15.9 | 16.02 | 16.02 | +0.06 (+0.38%) | 30,073 |
| 3 Dec 2019 | USD | 15.93 | 16 | 15.6911 | 15.96 | 15.96 | -0.12 (-0.75%) | 22,942 |
| 2 Dec 2019 | USD | 16.04 | 16.1059 | 15.8577 | 16.08 | 16.08 | +0.08 (+0.50%) | 28,746 |
| 29 Nov 2019 | USD | 15.95 | 16.09 | 15.84 | 16 | 16 | +0.01 (+0.06%) | 7,046 |
| 28 Nov 2019 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.01 | 16.1 | 15.71 | 15.99 | 15.99 | -0.11 (-0.68%) | 54,837 |
| 26 Nov 2019 | USD | 16.26 | 16.26 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 19,050 |
| 25 Nov 2019 | USD | 16.35 | 16.48 | 16.19 | 16.25 | 16.25 | -0.17 (-1.04%) | 20,806 |
