| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 27.81 | 28.51 | 27.59 | 28.19 | 28.19 | +0.25 (+0.89%) | 619,588 |
| 31 Jan 2020 | USD | 28.3 | 28.6283 | 26.67 | 27.94 | 27.94 | -0.23 (-0.82%) | 833,803 |
| 30 Jan 2020 | USD | 27 | 28.75 | 25.4 | 28.17 | 28.17 | +2.23 (+8.60%) | 3,526,096 |
| 29 Jan 2020 | USD | 25.11 | 26.98 | 25.08 | 25.94 | 25.94 | +1.35 (+5.49%) | 697,383 |
| 28 Jan 2020 | USD | 25.6 | 26 | 23.77 | 24.59 | 24.59 | -1.14 (-4.43%) | 690,676 |
| 27 Jan 2020 | USD | 24.77 | 26.07 | 24.4 | 25.73 | 25.73 | +1.18 (+4.81%) | 914,823 |
| 24 Jan 2020 | USD | 23.8 | 24.99 | 23.7 | 24.55 | 24.55 | +1.275 (+5.48%) | 662,125 |
| 23 Jan 2020 | USD | 25.21 | 25.45 | 23.24 | 23.275 | 23.275 | +0.345 (+1.50%) | 988,414 |
| 22 Jan 2020 | USD | 22.01 | 23.18 | 21.7122 | 22.93 | 22.93 | +0.94 (+4.27%) | 412,123 |
| 21 Jan 2020 | USD | 21.2 | 22.13 | 20.985 | 21.99 | 21.99 | +0.61 (+2.85%) | 339,268 |
| 17 Jan 2020 | USD | 20.06 | 21.84 | 19.86 | 21.38 | 21.38 | +1.49 (+7.49%) | 568,371 |
| 16 Jan 2020 | USD | 19.19 | 20.04 | 19.0614 | 19.89 | 19.89 | +0.98 (+5.18%) | 328,697 |
| 15 Jan 2020 | USD | 18.44 | 19.17 | 18.2 | 18.91 | 18.91 | +0.47 (+2.55%) | 383,502 |
| 14 Jan 2020 | USD | 17.56 | 18.48 | 17.17 | 18.44 | 18.44 | +0.72 (+4.06%) | 301,839 |
| 13 Jan 2020 | USD | 18.53 | 18.54 | 17.485 | 17.72 | 17.72 | -0.81 (-4.37%) | 328,246 |
| 10 Jan 2020 | USD | 18.98 | 19.34 | 18.4 | 18.53 | 18.53 | -0.37 (-1.96%) | 246,193 |
| 9 Jan 2020 | USD | 18.36 | 20 | 18.2429 | 18.9 | 18.9 | +0.68 (+3.73%) | 826,986 |
| 8 Jan 2020 | USD | 16.58 | 18.35 | 16.55 | 18.22 | 18.22 | +1.65 (+9.96%) | 246,936 |
| 7 Jan 2020 | USD | 16.45 | 16.71 | 16.17 | 16.57 | 16.57 | +0.15 (+0.91%) | 228,487 |
| 6 Jan 2020 | USD | 15.99 | 16.65 | 15.635 | 16.42 | 16.42 | +0.17 (+1.05%) | 210,686 |
| 3 Jan 2020 | USD | 16.29 | 16.5 | 16.02 | 16.25 | 16.25 | -0.325 (-1.96%) | 242,861 |
| 2 Jan 2020 | USD | 17.34 | 17.5 | 16.2657 | 16.575 | 16.575 | -0.655 (-3.80%) | 193,328 |
| 31 Dec 2019 | USD | 16.83 | 17.42 | 16.5036 | 17.23 | 17.23 | +0.36 (+2.13%) | 277,855 |
| 30 Dec 2019 | USD | 17.66 | 17.66 | 16.75 | 16.87 | 16.87 | -0.73 (-4.15%) | 219,227 |
| 27 Dec 2019 | USD | 18.19 | 18.2 | 16.92 | 17.6 | 17.6 | -0.57 (-3.14%) | 309,686 |
| 26 Dec 2019 | USD | 19.49 | 19.53 | 18.08 | 18.17 | 18.17 | -1.33 (-6.82%) | 224,471 |
| 25 Dec 2019 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.52 | 19.73 | 19.22 | 19.5 | 19.5 | 0.0 (0.0%) | 232,695 |
| 23 Dec 2019 | USD | 19.64 | 20.33 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 481,297 |
| 20 Dec 2019 | USD | 19.58 | 21.03 | 19.33 | 19.5 | 19.5 | -0.04 (-0.20%) | 2,309,107 |
