| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 19.12 | 19.25 | 18.75 | 19.07 | 19.07 | +0.06 (+0.32%) | 98,322 |
| 31 Dec 2019 | USD | 18.72 | 19.16 | 18.54 | 19.01 | 19.01 | +0.22 (+1.17%) | 142,040 |
| 30 Dec 2019 | USD | 18.49 | 18.985 | 18.2 | 18.79 | 18.79 | +0.2 (+1.08%) | 203,630 |
| 27 Dec 2019 | USD | 19.21 | 19.37 | 18.35 | 18.59 | 18.59 | -0.53 (-2.77%) | 133,386 |
| 26 Dec 2019 | USD | 19.06 | 19.32 | 18.81 | 19.12 | 19.12 | +0.06 (+0.31%) | 171,930 |
| 25 Dec 2019 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.21 | 19.36 | 18.52 | 19.06 | 19.06 | -0.08 (-0.42%) | 102,322 |
| 23 Dec 2019 | USD | 18.67 | 19.38 | 18.09 | 19.14 | 19.14 | +0.52 (+2.79%) | 297,576 |
| 20 Dec 2019 | USD | 18.39 | 18.855 | 17.6526 | 18.62 | 18.62 | +0.15 (+0.81%) | 1,308,007 |
| 19 Dec 2019 | USD | 19.38 | 19.38 | 17.96 | 18.47 | 18.47 | -0.69 (-3.60%) | 292,439 |
| 18 Dec 2019 | USD | 18.85 | 19.29 | 18.75 | 19.16 | 19.16 | +0.28 (+1.48%) | 273,251 |
| 17 Dec 2019 | USD | 18.84 | 19.2 | 18.3 | 18.88 | 18.88 | +0.08 (+0.43%) | 276,024 |
| 16 Dec 2019 | USD | 19.08 | 19.34 | 18.36 | 18.8 | 18.8 | +0.05 (+0.27%) | 352,094 |
| 13 Dec 2019 | USD | 17.73 | 19.22 | 17.73 | 18.75 | 18.75 | +1.17 (+6.66%) | 421,323 |
| 12 Dec 2019 | USD | 19.4 | 19.65 | 17.41 | 17.58 | 17.58 | -1.8 (-9.29%) | 388,516 |
| 11 Dec 2019 | USD | 20.07 | 20.41 | 19.14 | 19.38 | 19.38 | -0.63 (-3.15%) | 364,687 |
| 10 Dec 2019 | USD | 20 | 20.72 | 19.27 | 20.01 | 20.01 | +0.01 (+0.05%) | 222,989 |
| 9 Dec 2019 | USD | 19.25 | 20.93 | 19.2045 | 20 | 20 | +0.97 (+5.10%) | 278,322 |
| 6 Dec 2019 | USD | 18.79 | 19.48 | 18.68 | 19.03 | 19.03 | +0.37 (+1.98%) | 288,662 |
| 5 Dec 2019 | USD | 17.88 | 18.95 | 17.88 | 18.66 | 18.66 | +0.96 (+5.42%) | 237,741 |
| 4 Dec 2019 | USD | 18.06 | 18.3 | 17.45 | 17.7 | 17.7 | -0.01 (-0.06%) | 90,705 |
| 3 Dec 2019 | USD | 17.29 | 18.28 | 17.22 | 17.71 | 17.71 | +0.22 (+1.26%) | 104,069 |
| 2 Dec 2019 | USD | 18.82 | 18.82 | 17.21 | 17.49 | 17.49 | -1.26 (-6.72%) | 140,187 |
| 29 Nov 2019 | USD | 18.91 | 19.23 | 18.72 | 18.75 | 18.75 | -0.22 (-1.16%) | 28,248 |
| 28 Nov 2019 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.95 | 19.3276 | 18.71 | 18.97 | 18.97 | +0.05 (+0.26%) | 40,805 |
| 26 Nov 2019 | USD | 18.77 | 19.27 | 18.6 | 18.92 | 18.92 | +0.19 (+1.01%) | 191,426 |
| 25 Nov 2019 | USD | 18.02 | 19.905 | 17.8287 | 18.73 | 18.73 | +0.73 (+4.06%) | 286,070 |
| 22 Nov 2019 | USD | 17.34 | 18.3 | 17.02 | 18 | 18 | +0.71 (+4.11%) | 207,305 |
| 21 Nov 2019 | USD | 17.92 | 18.14 | 17.285 | 17.29 | 17.29 | -0.56 (-3.14%) | 107,668 |
