| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 21.74 | 21.96 | 21.28 | 21.9 | 21.9 | +0.16 (+0.74%) | 106,845 |
| 5 Dec 2019 | USD | 22.14 | 22.16 | 21.59 | 21.74 | 21.74 | -0.42 (-1.90%) | 90,418 |
| 4 Dec 2019 | USD | 22.29 | 22.45 | 22.12 | 22.16 | 22.16 | -0.06 (-0.27%) | 127,185 |
| 3 Dec 2019 | USD | 22.05 | 22.39 | 21.8798 | 22.22 | 22.22 | -0.02 (-0.09%) | 124,780 |
| 2 Dec 2019 | USD | 22.16 | 22.38 | 21.98 | 22.24 | 22.24 | -0.02 (-0.09%) | 77,284 |
| 29 Nov 2019 | USD | 21.96 | 22.46 | 21.96 | 22.26 | 22.26 | +0.37 (+1.69%) | 71,981 |
| 28 Nov 2019 | USD | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 21.67 | 21.98 | 21.62 | 21.89 | 21.89 | +0.29 (+1.34%) | 120,818 |
| 26 Nov 2019 | USD | 21.58 | 21.76 | 21.27 | 21.6 | 21.6 | +0.08 (+0.37%) | 139,427 |
| 25 Nov 2019 | USD | 21.25 | 21.55 | 21.185 | 21.52 | 21.52 | +0.32 (+1.51%) | 98,038 |
| 22 Nov 2019 | USD | 21.13 | 21.32 | 20.975 | 21.2 | 21.2 | +0.18 (+0.86%) | 79,124 |
| 21 Nov 2019 | USD | 21.13 | 21.2 | 20.87 | 21.02 | 21.02 | -0.05 (-0.24%) | 98,800 |
| 20 Nov 2019 | USD | 21.39 | 21.69 | 20.81 | 21.07 | 21.07 | -0.42 (-1.95%) | 182,358 |
| 19 Nov 2019 | USD | 21.65 | 21.72 | 21.36 | 21.49 | 21.49 | -0.08 (-0.37%) | 96,759 |
| 18 Nov 2019 | USD | 21.55 | 21.768 | 21.37 | 21.57 | 21.57 | +0.04 (+0.19%) | 97,156 |
| 15 Nov 2019 | USD | 21.58 | 21.65 | 21.325 | 21.53 | 21.53 | +0.06 (+0.28%) | 94,614 |
| 14 Nov 2019 | USD | 21.59 | 21.59 | 21.37 | 21.47 | 21.47 | -0.03 (-0.14%) | 75,390 |
| 13 Nov 2019 | USD | 21.58 | 22 | 21.3 | 21.5 | 21.5 | -0.03 (-0.14%) | 124,330 |
| 12 Nov 2019 | USD | 21.58 | 21.64 | 21.41 | 21.53 | 21.53 | +0.02 (+0.09%) | 104,371 |
| 11 Nov 2019 | USD | 20.95 | 21.55 | 20.8 | 21.51 | 21.51 | +0.34 (+1.61%) | 142,582 |
| 8 Nov 2019 | USD | 21.66 | 21.66 | 21.05 | 21.17 | 21.17 | -0.35 (-1.63%) | 107,644 |
| 7 Nov 2019 | USD | 21.34 | 21.78 | 21.16 | 21.52 | 21.52 | +0.18 (+0.84%) | 159,663 |
| 6 Nov 2019 | USD | 20.99 | 21.95 | 20.24 | 21.34 | 21.34 | +1.11 (+5.49%) | 360,638 |
| 5 Nov 2019 | USD | 20.1 | 20.65 | 20.04 | 20.23 | 20.23 | +0.21 (+1.05%) | 161,025 |
| 4 Nov 2019 | USD | 19.83 | 20.22 | 19.57 | 20.02 | 20.02 | +0.31 (+1.57%) | 175,841 |
| 1 Nov 2019 | USD | 19.62 | 20.06 | 19.49 | 19.71 | 19.71 | +0.09 (+0.46%) | 141,274 |
| 31 Oct 2019 | USD | 19.45 | 19.72 | 19.28 | 19.62 | 19.62 | +0.17 (+0.87%) | 71,897 |
| 30 Oct 2019 | USD | 19.47 | 19.8 | 19.385 | 19.45 | 19.45 | +0.03 (+0.15%) | 108,079 |
| 29 Oct 2019 | USD | 19.57 | 19.715 | 19.35 | 19.42 | 19.42 | -0.18 (-0.92%) | 77,009 |
| 28 Oct 2019 | USD | 19.69 | 19.69 | 19.39 | 19.6 | 19.6 | -0.01 (-0.05%) | 91,670 |
