| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 22 | 22 | 21.5801 | 21.692 | 21.692 | -0.098 (-0.45%) | 22,320 |
| 5 Dec 2019 | USD | 22.06 | 22.2 | 21.61 | 21.79 | 21.79 | +0.1 (+0.46%) | 23,022 |
| 4 Dec 2019 | USD | 21.96 | 22.17 | 21.64 | 21.69 | 21.69 | +0.29 (+1.36%) | 12,889 |
| 3 Dec 2019 | USD | 22.8 | 22.8 | 21.24 | 21.4 | 21.4 | -1.547 (-6.74%) | 29,589 |
| 2 Dec 2019 | USD | 23.1 | 23.1 | 22.7 | 22.9474 | 22.9474 | -0.153 (-0.66%) | 17,482 |
| 29 Nov 2019 | USD | 22.92 | 23.1 | 22.92 | 23.1 | 23.1 | +0.18 (+0.79%) | 8,243 |
| 28 Nov 2019 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23 | 23.09 | 22.918 | 22.92 | 22.92 | +0.02 (+0.09%) | 10,417 |
| 26 Nov 2019 | USD | 22.94 | 23.1 | 22.86 | 22.9 | 22.9 | -0.023 (-0.10%) | 16,798 |
| 25 Nov 2019 | USD | 22.93 | 23.16 | 22.84 | 22.9229 | 22.9229 | -0.007 (-0.03%) | 13,089 |
| 22 Nov 2019 | USD | 23.07 | 23.07 | 22.88 | 22.93 | 22.93 | -0.09 (-0.39%) | 9,800 |
| 21 Nov 2019 | USD | 22.95 | 23.06 | 22.95 | 23.02 | 23.02 | +0.07 (+0.31%) | 9,177 |
| 20 Nov 2019 | USD | 22.84 | 23.04 | 22.84 | 22.95 | 22.95 | +0.047 (+0.21%) | 11,984 |
| 19 Nov 2019 | USD | 22.9187 | 23.19 | 22.88 | 22.903 | 22.903 | +0.043 (+0.19%) | 11,891 |
| 18 Nov 2019 | USD | 22.97 | 22.99 | 22.7055 | 22.86 | 22.86 | +0.105 (+0.46%) | 26,709 |
| 15 Nov 2019 | USD | 22.7887 | 22.9 | 22.6 | 22.755 | 22.755 | +0.155 (+0.69%) | 11,097 |
| 14 Nov 2019 | USD | 22.3 | 22.615 | 22.2 | 22.6 | 22.6 | +0.26 (+1.16%) | 14,974 |
| 13 Nov 2019 | USD | 22.73 | 22.8216 | 22.19 | 22.34 | 22.34 | -0.39 (-1.72%) | 16,666 |
| 12 Nov 2019 | USD | 22.9 | 23 | 22.6 | 22.73 | 22.73 | -0.25 (-1.09%) | 23,524 |
| 11 Nov 2019 | USD | 22.9 | 23.0199 | 22.81 | 22.98 | 22.98 | +0.17 (+0.75%) | 13,274 |
| 8 Nov 2019 | USD | 23 | 23 | 22.7 | 22.81 | 22.81 | -0.12 (-0.52%) | 37,470 |
| 7 Nov 2019 | USD | 22.99 | 23.245 | 22.805 | 22.93 | 22.93 | -0.26 (-1.12%) | 19,196 |
| 6 Nov 2019 | USD | 23.37 | 23.37 | 23.1729 | 23.19 | 23.19 | -0.06 (-0.26%) | 61,773 |
| 5 Nov 2019 | USD | 23.42 | 23.63 | 23.16 | 23.25 | 23.25 | -0.08 (-0.34%) | 60,656 |
| 4 Nov 2019 | USD | 23.31 | 24 | 23.15 | 23.33 | 23.33 | +0.08 (+0.34%) | 69,601 |
| 1 Nov 2019 | USD | 23.3 | 23.36 | 23.2096 | 23.25 | 23.25 | +0.19 (+0.82%) | 18,416 |
| 31 Oct 2019 | USD | 23.28 | 23.4695 | 23.06 | 23.06 | 23.06 | -0.22 (-0.95%) | 72,649 |
| 30 Oct 2019 | USD | 23.14 | 23.47 | 23.14 | 23.28 | 23.28 | +0.14 (+0.61%) | 13,282 |
| 29 Oct 2019 | USD | 22.78 | 23.28 | 22.78 | 23.14 | 23.14 | +0.187 (+0.82%) | 8,386 |
| 28 Oct 2019 | USD | 23 | 23 | 22.55 | 22.9529 | 22.9529 | -0.166 (-0.72%) | 24,394 |
