| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | USD | 15.92 | 16.16 | 15.71 | 16.09 | 16.09 | +0.09 (+0.56%) | 71,946,491 |
| 21 Jan 2020 | USD | 16.34 | 16.34 | 15.93 | 16 | 16 | -0.45 (-2.74%) | 89,660,310 |
| 20 Jan 2020 | USD | 16.43 | 16.61 | 16.35 | 16.45 | 16.45 | +0.06 (+0.37%) | 74,607,475 |
| 17 Jan 2020 | USD | 16.38 | 16.55 | 16.35 | 16.39 | 16.39 | +0.06 (+0.37%) | 60,543,669 |
| 16 Jan 2020 | USD | 16.52 | 16.57 | 16.2 | 16.33 | 16.33 | -0.19 (-1.15%) | 102,810,467 |
| 15 Jan 2020 | USD | 16.79 | 16.86 | 16.45 | 16.52 | 16.52 | -0.24 (-1.43%) | 85,943,912 |
| 14 Jan 2020 | USD | 16.99 | 17.27 | 16.76 | 16.76 | 16.76 | -0.23 (-1.35%) | 130,449,366 |
| 13 Jan 2020 | USD | 16.75 | 17.03 | 16.61 | 16.99 | 16.99 | +0.3 (+1.80%) | 87,213,336 |
| 10 Jan 2020 | USD | 16.79 | 16.81 | 16.52 | 16.69 | 16.69 | -0.1 (-0.60%) | 58,554,845 |
| 9 Jan 2020 | USD | 16.81 | 16.93 | 16.53 | 16.79 | 16.79 | +0.13 (+0.78%) | 103,163,665 |
| 8 Jan 2020 | USD | 17 | 17.05 | 16.63 | 16.66 | 16.66 | -0.49 (-2.86%) | 84,782,412 |
| 7 Jan 2020 | USD | 17.13 | 17.28 | 16.95 | 17.15 | 17.15 | +0.08 (+0.47%) | 72,860,756 |
| 6 Jan 2020 | USD | 17.01 | 17.34 | 16.91 | 17.07 | 17.07 | -0.11 (-0.64%) | 86,208,350 |
| 3 Jan 2020 | USD | 16.94 | 17.31 | 16.92 | 17.18 | 17.18 | +0.31 (+1.84%) | 111,619,481 |
| 2 Jan 2020 | USD | 16.65 | 16.95 | 16.55 | 16.87 | 16.87 | +0.42 (+2.55%) | 153,023,187 |
| 31 Dec 2019 | USD | 16.57 | 16.63 | 16.31 | 16.45 | 16.45 | -0.12 (-0.72%) | 70,444,225 |
| 30 Dec 2019 | USD | 16.46 | 16.63 | 16.1 | 16.57 | 16.57 | -0.06 (-0.36%) | 97,697,031 |
| 27 Dec 2019 | USD | 16.53 | 16.93 | 16.43 | 16.63 | 16.63 | +0.16 (+0.97%) | 104,257,472 |
| 26 Dec 2019 | USD | 16.34 | 16.48 | 16.32 | 16.47 | 16.47 | +0.17 (+1.04%) | 37,203,386 |
| 25 Dec 2019 | USD | 16.45 | 16.56 | 16.24 | 16.3 | 16.3 | -0.1 (-0.61%) | 41,491,798 |
| 24 Dec 2019 | USD | 16.23 | 16.5 | 16.23 | 16.4 | 16.4 | +0.16 (+0.99%) | 45,912,842 |
| 23 Dec 2019 | USD | 16.68 | 16.68 | 16.17 | 16.24 | 16.24 | -0.35 (-2.11%) | 71,579,272 |
| 20 Dec 2019 | USD | 16.55 | 16.68 | 16.44 | 16.59 | 16.59 | +0.04 (+0.24%) | 64,447,838 |
| 19 Dec 2019 | USD | 16.55 | 16.74 | 16.44 | 16.55 | 16.55 | +0.09 (+0.55%) | 67,553,676 |
| 18 Dec 2019 | USD | 16.43 | 16.66 | 16.41 | 16.46 | 16.46 | -0.04 (-0.24%) | 79,709,133 |
| 17 Dec 2019 | USD | 16 | 16.63 | 15.98 | 16.5 | 16.5 | +0.37 (+2.29%) | 120,310,490 |
| 16 Dec 2019 | USD | 16.12 | 16.14 | 15.87 | 16.13 | 16.13 | +0.01 (+0.06%) | 78,795,234 |
| 13 Dec 2019 | USD | 15.85 | 16.12 | 15.77 | 16.12 | 16.12 | +0.52 (+3.33%) | 105,310,381 |
| 12 Dec 2019 | USD | 15.66 | 15.67 | 15.53 | 15.6 | 15.6 | -0.06 (-0.38%) | 47,899,882 |
| 11 Dec 2019 | USD | 15.38 | 15.68 | 15.3 | 15.66 | 15.66 | +0.33 (+2.15%) | 87,150,519 |
