| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 24 | 24.17 | 23.95 | 23.98 | 23.98 | -0.01 (-0.04%) | 53,177 |
| 6 Jan 2020 | USD | 23.82 | 24 | 23.777 | 23.99 | 23.99 | +0.17 (+0.71%) | 40,501 |
| 3 Jan 2020 | USD | 23.7 | 23.821 | 23.66 | 23.82 | 23.82 | +0.14 (+0.59%) | 24,135 |
| 2 Jan 2020 | USD | 23.5895 | 23.68 | 23.53 | 23.68 | 23.68 | +0.153 (+0.65%) | 17,220 |
| 31 Dec 2019 | USD | 23.48 | 23.5752 | 23.46 | 23.5272 | 23.5272 | +0.077 (+0.33%) | 13,940 |
| 30 Dec 2019 | USD | 23.5095 | 23.51 | 23.43 | 23.45 | 23.45 | -0.004 (-0.02%) | 12,583 |
| 27 Dec 2019 | USD | 23.46 | 23.5 | 23.4541 | 23.4541 | 23.4541 | +0.004 (+0.02%) | 14,367 |
| 26 Dec 2019 | USD | 23.6 | 23.61 | 23.444 | 23.45 | 23.45 | -0.12 (-0.51%) | 11,375 |
| 25 Dec 2019 | USD | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.67 | 23.67 | 23.37 | 23.57 | 23.57 | +0.011 (+0.05%) | 16,677 |
| 23 Dec 2019 | USD | 23.4251 | 23.56 | 23.4251 | 23.559 | 23.559 | +0.172 (+0.74%) | 18,946 |
| 20 Dec 2019 | USD | 23.46 | 23.47 | 23.36 | 23.3871 | 23.3871 | +0.097 (+0.42%) | 11,957 |
| 19 Dec 2019 | USD | 23.14 | 23.35 | 23.14 | 23.29 | 23.29 | +0.15 (+0.65%) | 18,424 |
| 18 Dec 2019 | USD | 23.13 | 23.1799 | 23 | 23.14 | 23.14 | +0.14 (+0.61%) | 16,559 |
| 17 Dec 2019 | USD | 22.95 | 23.0502 | 22.92 | 23 | 23 | +0.057 (+0.25%) | 20,451 |
| 16 Dec 2019 | USD | 22.9 | 22.9799 | 22.85 | 22.9427 | 22.9427 | +0.005 (+0.02%) | 15,974 |
| 13 Dec 2019 | USD | 22.95 | 22.951 | 22.8 | 22.9373 | 22.9373 | +0.027 (+0.12%) | 7,113 |
| 12 Dec 2019 | USD | 22.9 | 22.95 | 22.7864 | 22.91 | 22.91 | +0.01 (+0.04%) | 12,063 |
| 11 Dec 2019 | USD | 22.83 | 22.9 | 22.65 | 22.9 | 22.9 | +0.18 (+0.79%) | 9,328 |
| 10 Dec 2019 | USD | 22.7746 | 22.89 | 22.66 | 22.72 | 22.72 | -0.038 (-0.17%) | 21,075 |
| 9 Dec 2019 | USD | 22.66 | 23.05 | 22.65 | 22.7577 | 22.7577 | +0.158 (+0.70%) | 7,894 |
| 6 Dec 2019 | USD | 22.6799 | 22.8059 | 22.5201 | 22.6 | 22.6 | -0.054 (-0.24%) | 7,330 |
| 5 Dec 2019 | USD | 22.7 | 22.938 | 22.63 | 22.654 | 22.654 | +0.024 (+0.11%) | 6,861 |
| 4 Dec 2019 | USD | 22.79 | 22.82 | 22.6 | 22.63 | 22.63 | -0.16 (-0.70%) | 15,352 |
| 3 Dec 2019 | USD | 23.1392 | 23.17 | 22.7 | 22.79 | 22.79 | -0.363 (-1.57%) | 24,805 |
| 2 Dec 2019 | USD | 23.23 | 23.23 | 23.05 | 23.1531 | 23.1531 | -0.069 (-0.30%) | 11,619 |
| 29 Nov 2019 | USD | 23.19 | 23.222 | 23.16 | 23.222 | 23.222 | +0.032 (+0.14%) | 3,369 |
| 28 Nov 2019 | USD | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.1 | 23.23 | 23.08 | 23.19 | 23.19 | +0.12 (+0.52%) | 20,006 |
| 26 Nov 2019 | USD | 23.15 | 23.19 | 23.07 | 23.07 | 23.07 | -0.061 (-0.26%) | 9,256 |
