| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 24.51 | 24.7604 | 24.42 | 24.42 | 24.42 | -0.115 (-0.47%) | 46,813 |
| 6 Jan 2020 | USD | 24.19 | 24.58 | 24.14 | 24.5354 | 24.5354 | +0.345 (+1.43%) | 40,357 |
| 3 Jan 2020 | USD | 23.94 | 24.2 | 23.92 | 24.19 | 24.19 | +0.28 (+1.17%) | 38,099 |
| 2 Jan 2020 | USD | 24 | 24 | 23.72 | 23.91 | 23.91 | -0.035 (-0.15%) | 43,746 |
| 31 Dec 2019 | USD | 23.9 | 23.97 | 23.87 | 23.9455 | 23.9455 | +0.11 (+0.46%) | 12,392 |
| 30 Dec 2019 | USD | 23.75 | 23.88 | 23.705 | 23.836 | 23.836 | +0.106 (+0.45%) | 26,621 |
| 27 Dec 2019 | USD | 23.71 | 23.75 | 23.652 | 23.73 | 23.73 | +0.03 (+0.13%) | 10,425 |
| 26 Dec 2019 | USD | 23.73 | 23.75 | 23.639 | 23.7 | 23.7 | -0.02 (-0.08%) | 35,486 |
| 25 Dec 2019 | USD | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.72 | 23.75 | 23.63 | 23.72 | 23.72 | -0.01 (-0.04%) | 8,065 |
| 23 Dec 2019 | USD | 23.76 | 23.84 | 23.635 | 23.73 | 23.73 | +0.21 (+0.89%) | 45,043 |
| 20 Dec 2019 | USD | 23.55 | 23.69 | 23.41 | 23.5196 | 23.5196 | +0.03 (+0.13%) | 20,868 |
| 19 Dec 2019 | USD | 23.3 | 23.51 | 23.2588 | 23.4899 | 23.4899 | +0.25 (+1.08%) | 27,170 |
| 18 Dec 2019 | USD | 23.07 | 23.24 | 23.05 | 23.24 | 23.24 | +0.16 (+0.69%) | 20,246 |
| 17 Dec 2019 | USD | 23.15 | 23.15 | 23 | 23.08 | 23.08 | 0.0 (0.0%) | 37,293 |
| 16 Dec 2019 | USD | 23.18 | 23.18 | 22.95 | 23.08 | 23.08 | +0.16 (+0.70%) | 18,541 |
| 13 Dec 2019 | USD | 23.04 | 23.04 | 22.85 | 22.92 | 22.92 | 0.0 (0.0%) | 14,856 |
| 12 Dec 2019 | USD | 22.94 | 23.02 | 22.8879 | 22.92 | 22.92 | +0.01 (+0.04%) | 19,703 |
| 11 Dec 2019 | USD | 22.9 | 23.1 | 22.9 | 22.91 | 22.91 | +0.07 (+0.31%) | 22,684 |
| 10 Dec 2019 | USD | 22.65 | 22.87 | 22.6402 | 22.84 | 22.84 | +0.24 (+1.06%) | 21,744 |
| 9 Dec 2019 | USD | 22.78 | 22.9545 | 22.56 | 22.6 | 22.6 | +0.015 (+0.07%) | 147,402 |
| 6 Dec 2019 | USD | 22.55 | 22.61 | 22.5 | 22.5848 | 22.5848 | -0.015 (-0.07%) | 130,426 |
| 5 Dec 2019 | USD | 22.6127 | 22.65 | 22.5486 | 22.6 | 22.6 | -0.05 (-0.22%) | 9,731 |
| 4 Dec 2019 | USD | 22.9446 | 22.98 | 22.61 | 22.65 | 22.65 | -0.01 (-0.04%) | 14,710 |
| 3 Dec 2019 | USD | 23.05 | 23.05 | 22.66 | 22.66 | 22.66 | -0.39 (-1.69%) | 25,613 |
| 2 Dec 2019 | USD | 23.05 | 23.05 | 23.01 | 23.05 | 23.05 | 0.0 (0.0%) | 14,266 |
| 29 Nov 2019 | USD | 23.05 | 23.09 | 23.04 | 23.05 | 23.05 | 0.0 (0.0%) | 16,320 |
| 28 Nov 2019 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.1 | 23.1 | 23.02 | 23.05 | 23.05 | 0.0 (0.0%) | 69,606 |
| 26 Nov 2019 | USD | 23.189 | 23.2196 | 23.0484 | 23.05 | 23.05 | -0.036 (-0.16%) | 53,729 |
