| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 27.59 | 28.5 | 26.3 | 27.88 | 27.88 | +0.18 (+0.65%) | 105,851 |
| 6 Jan 2020 | USD | 25.51 | 28.205 | 25.51 | 27.7 | 27.7 | +1.99 (+7.74%) | 52,760 |
| 3 Jan 2020 | USD | 26.32 | 26.58 | 25.06 | 25.71 | 25.71 | -0.47 (-1.80%) | 96,510 |
| 2 Jan 2020 | USD | 27.26 | 27.65 | 25.71 | 26.18 | 26.18 | -0.97 (-3.57%) | 46,010 |
| 31 Dec 2019 | USD | 25.85 | 27.23 | 25.31 | 27.15 | 27.15 | +1.2 (+4.62%) | 70,590 |
| 30 Dec 2019 | USD | 27.08 | 28.4 | 25.18 | 25.95 | 25.95 | -1.1 (-4.07%) | 81,572 |
| 27 Dec 2019 | USD | 27.01 | 28.74 | 26.72 | 27.05 | 27.05 | -0.05 (-0.18%) | 45,839 |
| 26 Dec 2019 | USD | 28.02 | 29 | 26.61 | 27.1 | 27.1 | -1.25 (-4.41%) | 65,317 |
| 25 Dec 2019 | USD | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 29.95 | 30.41 | 27.88 | 28.35 | 28.35 | -1.66 (-5.53%) | 30,415 |
| 23 Dec 2019 | USD | 29.92 | 30.77 | 27.68 | 30.01 | 30.01 | +0.54 (+1.83%) | 118,079 |
| 20 Dec 2019 | USD | 28.55 | 30.5 | 27.9 | 29.47 | 29.47 | +0.47 (+1.62%) | 934,134 |
| 19 Dec 2019 | USD | 27.85 | 29.5 | 27.1794 | 29 | 29 | +0.64 (+2.26%) | 62,773 |
| 18 Dec 2019 | USD | 29.11 | 30.4 | 27.17 | 28.36 | 28.36 | -0.3 (-1.05%) | 109,150 |
| 17 Dec 2019 | USD | 24.08 | 29.92 | 24 | 28.66 | 28.66 | +4.76 (+19.92%) | 116,032 |
| 16 Dec 2019 | USD | 27.04 | 30.85 | 23.69 | 23.9 | 23.9 | -2.8 (-10.49%) | 192,880 |
| 13 Dec 2019 | USD | 26.61 | 29.77 | 26.11 | 26.7 | 26.7 | -0.16 (-0.60%) | 208,370 |
| 12 Dec 2019 | USD | 31.79 | 31.9999 | 26.0794 | 26.86 | 26.86 | -1.32 (-4.68%) | 197,725 |
| 11 Dec 2019 | USD | 27.92 | 29.34 | 25.6 | 28.18 | 28.18 | +0.31 (+1.11%) | 177,906 |
| 10 Dec 2019 | USD | 25.88 | 29.02 | 25.5 | 27.87 | 27.87 | +1.94 (+7.48%) | 135,282 |
| 9 Dec 2019 | USD | 27.28 | 27.95 | 25.81 | 25.93 | 25.93 | -1.54 (-5.61%) | 121,735 |
| 6 Dec 2019 | USD | 26.84 | 27.74 | 26.45 | 27.47 | 27.47 | +0.83 (+3.12%) | 119,804 |
| 5 Dec 2019 | USD | 26.18 | 27.89 | 25.88 | 26.64 | 26.64 | +0.49 (+1.87%) | 146,654 |
| 4 Dec 2019 | USD | 26.05 | 26.96 | 25.87 | 26.15 | 26.15 | +0.15 (+0.58%) | 87,358 |
| 3 Dec 2019 | USD | 28.01 | 29.975 | 25.01 | 26 | 26 | -2.33 (-8.22%) | 153,345 |
| 2 Dec 2019 | USD | 30.93 | 31.205 | 26.78 | 28.33 | 28.33 | -2.63 (-8.49%) | 104,180 |
| 29 Nov 2019 | USD | 32.07 | 32.5655 | 30.145 | 30.96 | 30.96 | -1.2 (-3.73%) | 146,520 |
| 28 Nov 2019 | USD | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 29.94 | 32.59 | 28 | 32.16 | 32.16 | +2.43 (+8.17%) | 235,602 |
| 26 Nov 2019 | USD | 26.67 | 30.39 | 26.25 | 29.73 | 29.73 | +2.98 (+11.14%) | 270,214 |
