| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | USD | 24.06 | 24.47 | 23.94 | 24.24 | 24.24 | +0.13 (+0.54%) | 1,891,744 |
| 30 Dec 2019 | USD | 24.25 | 24.345 | 24.02 | 24.11 | 24.11 | -0.11 (-0.45%) | 830,412 |
| 27 Dec 2019 | USD | 24.45 | 24.585 | 24.2 | 24.22 | 24.22 | -0.21 (-0.86%) | 866,604 |
| 26 Dec 2019 | USD | 24.49 | 24.49 | 24.15 | 24.43 | 24.43 | -0.02 (-0.08%) | 1,157,691 |
| 25 Dec 2019 | USD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.53 | 24.56 | 24.39 | 24.45 | 24.45 | +0.03 (+0.12%) | 416,628 |
| 23 Dec 2019 | USD | 24.32 | 24.47 | 24.1 | 24.42 | 24.42 | +0.22 (+0.91%) | 573,281 |
| 20 Dec 2019 | USD | 24.01 | 24.265 | 23.96 | 24.2 | 24.2 | +0.15 (+0.62%) | 2,458,885 |
| 19 Dec 2019 | USD | 24 | 24.145 | 23.86 | 24.05 | 24.05 | +0.12 (+0.50%) | 690,781 |
| 18 Dec 2019 | USD | 23.98 | 24.01 | 23.75 | 23.93 | 23.93 | -0.06 (-0.25%) | 659,539 |
| 17 Dec 2019 | USD | 24.15 | 24.29 | 23.92 | 23.99 | 23.99 | -0.25 (-1.03%) | 860,430 |
| 16 Dec 2019 | USD | 24.46 | 24.7 | 24.16 | 24.24 | 24.24 | -0.02 (-0.08%) | 2,450,127 |
| 13 Dec 2019 | USD | 24.3 | 24.77 | 24.13 | 24.26 | 24.26 | -0.13 (-0.53%) | 2,027,329 |
| 12 Dec 2019 | USD | 23.73 | 24.405 | 23.63 | 24.39 | 24.39 | +0.71 (+3.00%) | 1,618,890 |
| 11 Dec 2019 | USD | 23.54 | 23.77 | 23.45 | 23.68 | 23.68 | +0.1 (+0.42%) | 759,177 |
| 10 Dec 2019 | USD | 23.62 | 23.81 | 23.37 | 23.58 | 23.58 | -0.13 (-0.55%) | 1,777,249 |
| 9 Dec 2019 | USD | 23.88 | 23.99 | 23.7 | 23.71 | 23.71 | -0.27 (-1.13%) | 1,321,448 |
| 6 Dec 2019 | USD | 23.56 | 24.05 | 23.56 | 23.98 | 23.98 | +0.83 (+3.59%) | 2,499,738 |
| 5 Dec 2019 | USD | 23.06 | 23.16 | 22.84 | 23.15 | 23.15 | +0.26 (+1.14%) | 619,517 |
| 4 Dec 2019 | USD | 22.88 | 23.3 | 22.88 | 22.89 | 22.89 | +0.19 (+0.84%) | 832,488 |
| 3 Dec 2019 | USD | 22.74 | 22.93 | 22.51 | 22.7 | 22.7 | -0.42 (-1.82%) | 903,249 |
| 2 Dec 2019 | USD | 23.51 | 23.7 | 23.04 | 23.12 | 23.12 | -0.3 (-1.28%) | 1,221,619 |
| 29 Nov 2019 | USD | 23.68 | 23.71 | 23.385 | 23.42 | 23.42 | -0.43 (-1.80%) | 597,060 |
| 28 Nov 2019 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.79 | 23.96 | 23.62 | 23.85 | 23.85 | +0.17 (+0.72%) | 777,978 |
| 26 Nov 2019 | USD | 23.7 | 23.94 | 23.61 | 23.68 | 23.68 | -0.11 (-0.46%) | 1,359,584 |
| 25 Nov 2019 | USD | 23.35 | 23.83 | 23.14 | 23.79 | 23.79 | +0.53 (+2.28%) | 1,482,205 |
| 22 Nov 2019 | USD | 22.9 | 23.27 | 22.82 | 23.26 | 23.26 | +0.48 (+2.11%) | 1,095,729 |
| 21 Nov 2019 | USD | 22.79 | 22.85 | 22.455 | 22.78 | 22.78 | 0.0 (0.0%) | 621,123 |
| 20 Nov 2019 | USD | 22.73 | 23.14 | 22.68 | 22.78 | 22.78 | -0.07 (-0.31%) | 914,501 |
