| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 18.41 | 18.92 | 18.1 | 18.8 | 18.8 | +0.56 (+3.07%) | 1,141,718 |
| 20 Dec 2019 | USD | 18.53 | 18.6 | 18.105 | 18.24 | 18.24 | -0.39 (-2.09%) | 4,008,910 |
| 19 Dec 2019 | USD | 18.8 | 19.19 | 18.445 | 18.63 | 18.63 | -2.31 (-11.03%) | 2,218,767 |
| 18 Dec 2019 | USD | 21.32 | 21.32 | 20.74 | 20.94 | 20.94 | -0.33 (-1.55%) | 318,168 |
| 17 Dec 2019 | USD | 21.13 | 21.29 | 20.95 | 21.27 | 21.27 | +0.18 (+0.85%) | 326,499 |
| 16 Dec 2019 | USD | 21 | 21.305 | 20.86 | 21.09 | 21.09 | +0.23 (+1.10%) | 421,339 |
| 13 Dec 2019 | USD | 20.05 | 20.94 | 20 | 20.86 | 20.86 | +0.97 (+4.88%) | 397,622 |
| 12 Dec 2019 | USD | 19.46 | 19.92 | 19.45 | 19.89 | 19.89 | +0.41 (+2.10%) | 187,420 |
| 11 Dec 2019 | USD | 19.33 | 19.61 | 19.33 | 19.48 | 19.48 | +0.25 (+1.30%) | 233,784 |
| 10 Dec 2019 | USD | 19.07 | 19.31 | 18.86 | 19.23 | 19.23 | +0.27 (+1.42%) | 386,705 |
| 9 Dec 2019 | USD | 19 | 19.24 | 18.9 | 18.96 | 18.96 | -0.19 (-0.99%) | 393,523 |
| 6 Dec 2019 | USD | 19.01 | 19.31 | 18.87 | 19.15 | 19.15 | +0.37 (+1.97%) | 349,324 |
| 5 Dec 2019 | USD | 19 | 19.1149 | 18.75 | 18.78 | 18.78 | -0.195 (-1.03%) | 277,646 |
| 4 Dec 2019 | USD | 19 | 19.28 | 18.81 | 18.975 | 18.975 | +0.28 (+1.50%) | 297,042 |
| 3 Dec 2019 | USD | 18.74 | 18.8 | 18.45 | 18.695 | 18.695 | -0.345 (-1.81%) | 762,823 |
| 2 Dec 2019 | USD | 19.75 | 19.76 | 18.95 | 19.04 | 19.04 | -0.75 (-3.79%) | 266,523 |
| 29 Nov 2019 | USD | 19.82 | 19.94 | 19.66 | 19.79 | 19.79 | -0.14 (-0.70%) | 117,633 |
| 28 Nov 2019 | USD | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.65 | 19.99 | 19.54 | 19.93 | 19.93 | +0.37 (+1.89%) | 219,879 |
| 26 Nov 2019 | USD | 19.56 | 19.75 | 19.35 | 19.56 | 19.56 | -0.215 (-1.09%) | 234,590 |
| 25 Nov 2019 | USD | 19.18 | 19.88 | 19.1409 | 19.775 | 19.775 | +0.725 (+3.81%) | 296,493 |
| 22 Nov 2019 | USD | 19.71 | 19.71 | 19.04 | 19.05 | 19.05 | -0.52 (-2.66%) | 222,545 |
| 21 Nov 2019 | USD | 19.97 | 20.01 | 19.56 | 19.57 | 19.57 | -0.4 (-2.00%) | 196,035 |
| 20 Nov 2019 | USD | 20.24 | 20.45 | 19.86 | 19.97 | 19.97 | -0.38 (-1.87%) | 340,352 |
| 19 Nov 2019 | USD | 20.6 | 20.66 | 20.34 | 20.35 | 20.35 | -0.05 (-0.25%) | 172,319 |
| 18 Nov 2019 | USD | 20.67 | 20.77 | 20.275 | 20.4 | 20.4 | -0.45 (-2.16%) | 265,440 |
| 15 Nov 2019 | USD | 20.94 | 21.1 | 20.62 | 20.85 | 20.85 | +0.09 (+0.43%) | 237,004 |
| 14 Nov 2019 | USD | 20.95 | 21.06 | 20.67 | 20.76 | 20.76 | -0.2 (-0.95%) | 246,579 |
| 13 Nov 2019 | USD | 21 | 21.1 | 20.71 | 20.96 | 20.96 | -0.23 (-1.09%) | 219,632 |
| 12 Nov 2019 | USD | 21.25 | 21.42 | 21.105 | 21.19 | 21.19 | +0.08 (+0.38%) | 290,298 |
