| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | USD | 16.45 | 16.74 | 16.095 | 16.13 | 16.13 | -0.33 (-2.00%) | 5,056,547 |
| 20 May 2020 | USD | 16.45 | 16.89 | 16.32 | 16.46 | 16.46 | +0.5 (+3.13%) | 5,236,324 |
| 19 May 2020 | USD | 16.38 | 16.675 | 15.75 | 15.96 | 15.96 | -0.61 (-3.68%) | 3,599,227 |
| 18 May 2020 | USD | 16.03 | 16.67 | 16.01 | 16.57 | 16.57 | +1.33 (+8.73%) | 6,572,140 |
| 15 May 2020 | USD | 15.09 | 15.64 | 14.78 | 15.24 | 15.24 | +0.13 (+0.86%) | 5,206,930 |
| 14 May 2020 | USD | 13.58 | 15.115 | 13.29 | 15.11 | 15.11 | +1.13 (+8.08%) | 6,599,438 |
| 13 May 2020 | USD | 14.5 | 14.535 | 13.75 | 13.98 | 13.98 | -0.69 (-4.70%) | 8,727,072 |
| 12 May 2020 | USD | 15.21 | 15.52 | 14.5752 | 14.67 | 14.67 | -0.46 (-3.04%) | 4,406,197 |
| 11 May 2020 | USD | 15.32 | 15.48 | 14.79 | 15.13 | 15.13 | -0.65 (-4.12%) | 4,674,083 |
| 8 May 2020 | USD | 15.54 | 15.89 | 15.395 | 15.78 | 15.78 | +0.7 (+4.64%) | 4,065,207 |
| 7 May 2020 | USD | 14.44 | 15.33 | 14.43 | 15.08 | 15.08 | +0.91 (+6.42%) | 5,431,907 |
| 6 May 2020 | USD | 15.03 | 15.3 | 14.14 | 14.17 | 14.17 | -0.77 (-5.15%) | 6,817,707 |
| 5 May 2020 | USD | 15.7 | 16.08 | 14.89 | 14.94 | 14.94 | -0.25 (-1.65%) | 6,949,370 |
| 4 May 2020 | USD | 15.11 | 15.5093 | 14.66 | 15.19 | 15.19 | -0.38 (-2.44%) | 5,859,466 |
| 1 May 2020 | USD | 15.73 | 15.86 | 15.29 | 15.57 | 15.57 | -0.82 (-5.00%) | 6,269,733 |
| 30 Apr 2020 | USD | 17.16 | 17.44 | 16.3 | 16.39 | 16.39 | -1.63 (-9.05%) | 5,717,197 |
| 29 Apr 2020 | USD | 17.28 | 18.275 | 17.0229 | 18.02 | 18.02 | +1.8 (+11.10%) | 7,666,798 |
| 28 Apr 2020 | USD | 15.89 | 16.565 | 15.64 | 16.22 | 16.22 | +1.02 (+6.71%) | 8,603,535 |
| 27 Apr 2020 | USD | 14.39 | 15.31 | 14.2 | 15.2 | 15.2 | +0.9 (+6.29%) | 7,174,117 |
| 24 Apr 2020 | USD | 14.51 | 14.66 | 13.9 | 14.3 | 14.3 | 0.0 (0.0%) | 6,416,985 |
| 23 Apr 2020 | USD | 14.05 | 14.565 | 13.96 | 14.3 | 14.3 | +0.28 (+2.00%) | 7,280,827 |
| 22 Apr 2020 | USD | 14.72 | 14.75 | 13.71 | 14.02 | 14.02 | -0.16 (-1.13%) | 8,193,853 |
| 21 Apr 2020 | USD | 14.33 | 14.9701 | 14.045 | 14.18 | 14.18 | -0.87 (-5.78%) | 7,401,109 |
| 20 Apr 2020 | USD | 14.46 | 15.93 | 13.8 | 15.05 | 15.05 | -0.32 (-2.08%) | 11,209,793 |
| 17 Apr 2020 | USD | 14.48 | 15.43 | 14.41 | 15.37 | 15.37 | +1.81 (+13.35%) | 8,546,789 |
| 16 Apr 2020 | USD | 14.16 | 14.23 | 13.42 | 13.56 | 13.56 | -0.6 (-4.24%) | 8,272,198 |
| 15 Apr 2020 | USD | 14.04 | 14.49 | 13.73 | 14.16 | 14.16 | -1 (-6.60%) | 6,934,914 |
| 14 Apr 2020 | USD | 16.1 | 16.25 | 14.83 | 15.16 | 15.16 | -0.59 (-3.75%) | 8,211,563 |
| 13 Apr 2020 | USD | 17 | 17.3297 | 15.4 | 15.75 | 15.75 | -1.08 (-6.42%) | 4,976,098 |
| 9 Apr 2020 | USD | 16.31 | 17.615 | 16.15 | 16.83 | 16.83 | +1.61 (+10.58%) | 10,543,420 |
