| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 18 | 18.97 | 17.89 | 18.22 | 18.22 | -0.16 (-0.87%) | 68,373,579 |
| 6 Feb 2020 | USD | 18 | 18.88 | 17.34 | 18.38 | 18.38 | +1.04 (+6.00%) | 93,053,380 |
| 5 Feb 2020 | USD | 16.82 | 17.9 | 16.75 | 17.34 | 17.34 | +0.76 (+4.58%) | 84,961,681 |
| 4 Feb 2020 | USD | 15.9 | 16.67 | 15.7 | 16.58 | 16.58 | +1.34 (+8.79%) | 58,946,741 |
| 3 Feb 2020 | USD | 14.36 | 16.38 | 14.36 | 15.24 | 15.24 | -0.69 (-4.33%) | 56,370,289 |
| 31 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 30 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 29 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 28 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 27 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 24 Jan 2020 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 23 Jan 2020 | USD | 16.32 | 16.73 | 15.63 | 15.93 | 15.93 | -0.55 (-3.34%) | 35,093,114 |
| 22 Jan 2020 | USD | 16.15 | 16.66 | 15.98 | 16.48 | 16.48 | +0.27 (+1.67%) | 26,287,922 |
| 21 Jan 2020 | USD | 16.35 | 16.56 | 16.12 | 16.21 | 16.21 | -0.21 (-1.28%) | 22,043,440 |
| 20 Jan 2020 | USD | 16.3 | 16.42 | 16.07 | 16.42 | 16.42 | +0.07 (+0.43%) | 22,027,237 |
| 17 Jan 2020 | USD | 16.08 | 16.66 | 15.98 | 16.35 | 16.35 | +0.37 (+2.32%) | 27,422,303 |
| 16 Jan 2020 | USD | 15.96 | 16.23 | 15.88 | 15.98 | 15.98 | -0.08 (-0.50%) | 17,903,098 |
| 15 Jan 2020 | USD | 15.62 | 16.1 | 15.55 | 16.06 | 16.06 | +0.47 (+3.01%) | 31,722,393 |
| 14 Jan 2020 | USD | 15.85 | 15.95 | 15.59 | 15.59 | 15.59 | -0.28 (-1.76%) | 16,693,908 |
| 13 Jan 2020 | USD | 15.63 | 15.87 | 15.43 | 15.87 | 15.87 | +0.19 (+1.21%) | 21,049,016 |
| 10 Jan 2020 | USD | 15.59 | 15.95 | 15.55 | 15.68 | 15.68 | 0.0 (0.0%) | 22,394,847 |
| 9 Jan 2020 | USD | 15.3 | 15.75 | 15.3 | 15.68 | 15.68 | +0.47 (+3.09%) | 24,854,264 |
| 8 Jan 2020 | USD | 15.5 | 15.6 | 15.2 | 15.21 | 15.21 | -0.36 (-2.31%) | 19,834,088 |
| 7 Jan 2020 | USD | 15.5 | 15.65 | 15.3 | 15.57 | 15.57 | +0.13 (+0.84%) | 20,678,597 |
| 6 Jan 2020 | USD | 15.06 | 15.57 | 15.06 | 15.44 | 15.44 | +0.27 (+1.78%) | 27,410,157 |
| 3 Jan 2020 | USD | 15.2 | 15.27 | 15.03 | 15.17 | 15.17 | +0.03 (+0.20%) | 18,567,715 |
| 2 Jan 2020 | USD | 15.1 | 15.27 | 14.99 | 15.14 | 15.14 | +0.16 (+1.07%) | 20,881,122 |
| 31 Dec 2019 | USD | 14.79 | 15.18 | 14.79 | 14.98 | 14.98 | +0.19 (+1.28%) | 18,687,519 |
| 30 Dec 2019 | USD | 14.65 | 14.96 | 14.41 | 14.79 | 14.79 | +0.11 (+0.75%) | 23,029,154 |
| 27 Dec 2019 | USD | 15.05 | 15.07 | 14.67 | 14.68 | 14.68 | -0.32 (-2.13%) | 20,191,816 |
