| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 18.03 | 18.06 | 17.87 | 17.9 | 8.95 | -0.45 (-2.45%) | 685,900 |
| 24 Jan 2020 | USD | 18.55 | 18.55 | 18.34 | 18.35 | 9.175 | +0.21 (+1.16%) | 2,045,100 |
| 23 Jan 2020 | USD | 17.94 | 18.16 | 17.92 | 18.14 | 9.07 | +0.29 (+1.62%) | 2,415,400 |
| 22 Jan 2020 | USD | 17.73 | 17.85 | 17.73 | 17.85 | 8.925 | +0.28 (+1.59%) | 29,300 |
| 21 Jan 2020 | USD | 17.465 | 17.57 | 17.375 | 17.57 | 8.785 | +0.29 (+1.68%) | 31,100 |
| 17 Jan 2020 | USD | 17.47 | 17.47 | 17.2 | 17.28 | 8.64 | -0.16 (-0.92%) | 35,600 |
| 16 Jan 2020 | USD | 17.47 | 17.47 | 17.21 | 17.44 | 8.72 | +0.36 (+2.11%) | 30,100 |
| 15 Jan 2020 | USD | 17.08 | 17.16 | 17.011 | 17.08 | 8.54 | +0.18 (+1.07%) | 17,900 |
| 14 Jan 2020 | USD | 16.9 | 17 | 16.82 | 16.9 | 8.45 | +0.005 (+0.03%) | 18,800 |
| 13 Jan 2020 | USD | 16.71 | 16.97 | 16.71 | 16.895 | 8.4475 | +0.245 (+1.47%) | 19,400 |
| 10 Jan 2020 | USD | 16.67 | 16.79 | 16.601 | 16.65 | 8.325 | +0.03 (+0.18%) | 24,900 |
| 9 Jan 2020 | USD | 16.66 | 16.77 | 16.47 | 16.62 | 8.31 | +0.05 (+0.30%) | 18,800 |
| 8 Jan 2020 | USD | 16.5 | 16.57 | 16.35 | 16.57 | 8.285 | -0.03 (-0.18%) | 208,100 |
| 7 Jan 2020 | USD | 16.67 | 16.67 | 16.458 | 16.6 | 8.3 | -0.03 (-0.18%) | 373,800 |
| 6 Jan 2020 | USD | 16.6 | 16.63 | 16.4 | 16.63 | 8.315 | -0.09 (-0.54%) | 135,600 |
| 3 Jan 2020 | USD | 16.34 | 16.76 | 16.278 | 16.72 | 8.36 | -0.11 (-0.65%) | 87,400 |
| 2 Jan 2020 | USD | 16.715 | 16.86 | 16.59 | 16.83 | 8.415 | +0.365 (+2.22%) | 15,500 |
| 31 Dec 2019 | USD | 16.7 | 16.7 | 16.36 | 16.465 | 8.2325 | +0.065 (+0.40%) | 89,200 |
| 30 Dec 2019 | USD | 16.375 | 16.59 | 16.25 | 16.4 | 8.2 | -0.155 (-0.94%) | 161,300 |
| 27 Dec 2019 | USD | 16.55 | 16.67 | 16.49 | 16.555 | 8.2775 | -0.045 (-0.27%) | 7,500 |
| 26 Dec 2019 | USD | 16.6 | 16.6 | 16.45 | 16.6 | 8.3 | +0.15 (+0.91%) | 31,600 |
| 25 Dec 2019 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 8.225 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.513 | 16.6 | 16.425 | 16.45 | 8.225 | +0.19 (+1.17%) | 4,100 |
| 23 Dec 2019 | USD | 16.2 | 16.38 | 16.15 | 16.26 | 8.13 | -0.18 (-1.09%) | 21,600 |
| 20 Dec 2019 | USD | 16.69 | 16.69 | 16.34 | 16.44 | 8.22 | +0.05 (+0.31%) | 16,100 |
| 19 Dec 2019 | USD | 16.6 | 16.6 | 16.285 | 16.39 | 8.195 | +0.03 (+0.18%) | 93,000 |
| 18 Dec 2019 | USD | 16.18 | 16.43 | 16.18 | 16.36 | 8.18 | +0.35 (+2.19%) | 592,700 |
| 17 Dec 2019 | USD | 16.035 | 16.27 | 16 | 16.01 | 8.005 | +0.14 (+0.88%) | 10,100 |
| 16 Dec 2019 | USD | 15.78 | 15.94 | 15.72 | 15.87 | 7.935 | +0.082 (+0.52%) | 17,700 |
| 13 Dec 2019 | USD | 15.81 | 15.85 | 15.648 | 15.788 | 7.894 | +0.053 (+0.34%) | 483,000 |
