| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 17.86 | 17.98 | 17.84 | 17.94 | 17.94 | +0.09 (+0.50%) | 423,688 |
| 23 Dec 2019 | USD | 17.89 | 17.96 | 17.8041 | 17.85 | 17.85 | -0.08 (-0.45%) | 855,007 |
| 20 Dec 2019 | USD | 18.14 | 18.14 | 17.81 | 17.93 | 17.93 | -0.16 (-0.88%) | 4,037,453 |
| 19 Dec 2019 | USD | 18.03 | 18.14 | 17.95 | 18.09 | 18.09 | +0.09 (+0.50%) | 1,778,362 |
| 18 Dec 2019 | USD | 18.14 | 18.245 | 17.98 | 18 | 18 | -0.16 (-0.88%) | 2,302,462 |
| 17 Dec 2019 | USD | 17.76 | 18.19 | 17.73 | 18.16 | 18.16 | +0.38 (+2.14%) | 2,197,744 |
| 16 Dec 2019 | USD | 17.73 | 17.95 | 17.65 | 17.78 | 17.78 | +0.21 (+1.20%) | 2,165,759 |
| 13 Dec 2019 | USD | 17.5 | 17.74 | 17.41 | 17.57 | 17.57 | +0.07 (+0.40%) | 4,506,620 |
| 12 Dec 2019 | USD | 16.79 | 17.52 | 16.7 | 17.5 | 17.5 | +0.77 (+4.60%) | 2,299,508 |
| 11 Dec 2019 | USD | 16.81 | 16.85 | 16.66 | 16.73 | 16.73 | -0.03 (-0.18%) | 1,072,575 |
| 10 Dec 2019 | USD | 16.74 | 16.82 | 16.6836 | 16.76 | 16.76 | +0.01 (+0.06%) | 789,796 |
| 9 Dec 2019 | USD | 16.76 | 16.815 | 16.68 | 16.75 | 16.75 | -0.05 (-0.30%) | 1,124,683 |
| 6 Dec 2019 | USD | 16.64 | 16.86 | 16.552 | 16.8 | 16.8 | +0.39 (+2.38%) | 1,925,565 |
| 5 Dec 2019 | USD | 16.49 | 16.53 | 16.33 | 16.41 | 16.41 | +0.03 (+0.18%) | 1,154,693 |
| 4 Dec 2019 | USD | 16.11 | 16.42 | 16.06 | 16.38 | 16.38 | +0.32 (+1.99%) | 1,842,781 |
| 3 Dec 2019 | USD | 15.97 | 16.075 | 15.9 | 16.06 | 16.06 | -0.1 (-0.62%) | 1,299,428 |
| 2 Dec 2019 | USD | 16.42 | 16.55 | 16.14 | 16.16 | 16.16 | -0.21 (-1.28%) | 1,454,313 |
| 29 Nov 2019 | USD | 16.42 | 16.54 | 16.365 | 16.37 | 16.37 | -0.12 (-0.73%) | 457,137 |
| 28 Nov 2019 | USD | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.52 | 16.55 | 16.43 | 16.49 | 16.49 | +0.09 (+0.55%) | 837,419 |
| 26 Nov 2019 | USD | 16.43 | 16.53 | 16.34 | 16.4 | 16.4 | -0.09 (-0.55%) | 800,388 |
| 25 Nov 2019 | USD | 16.44 | 16.6116 | 16.4 | 16.49 | 16.49 | +0.06 (+0.37%) | 869,652 |
| 22 Nov 2019 | USD | 16.37 | 16.52 | 16.24 | 16.43 | 16.43 | +0.12 (+0.74%) | 922,876 |
| 21 Nov 2019 | USD | 16.3 | 16.435 | 16.1 | 16.31 | 16.31 | +0.04 (+0.25%) | 1,534,988 |
| 20 Nov 2019 | USD | 16.24 | 16.425 | 16.16 | 16.27 | 16.27 | -0.03 (-0.18%) | 1,172,961 |
| 19 Nov 2019 | USD | 16.35 | 16.36 | 16.19 | 16.3 | 16.3 | +0.04 (+0.25%) | 2,015,221 |
| 18 Nov 2019 | USD | 16.23 | 16.28 | 16.185 | 16.26 | 16.26 | -0.05 (-0.31%) | 1,200,036 |
| 15 Nov 2019 | USD | 16.43 | 16.5 | 16.29 | 16.31 | 16.31 | -0.08 (-0.49%) | 1,090,766 |
| 14 Nov 2019 | USD | 16.36 | 16.46 | 16.25 | 16.39 | 16.39 | -0.02 (-0.12%) | 1,170,686 |
| 13 Nov 2019 | USD | 16.38 | 16.46 | 16.265 | 16.41 | 16.41 | -0.18 (-1.08%) | 1,642,392 |
