| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 14.82 | 15.11 | 14.82 | 15.04 | 15.04 | +0.265 (+1.79%) | 34,179 |
| 3 Feb 2020 | USD | 15.03 | 15.1 | 14.74 | 14.775 | 14.775 | -0.155 (-1.04%) | 42,969 |
| 31 Jan 2020 | USD | 15.2 | 15.27 | 14.8 | 14.93 | 14.93 | -0.29 (-1.91%) | 90,970 |
| 30 Jan 2020 | USD | 15.26 | 15.37 | 15.03 | 15.22 | 15.22 | -0.04 (-0.26%) | 62,539 |
| 29 Jan 2020 | USD | 15.14 | 15.36 | 15.105 | 15.26 | 15.26 | +0.07 (+0.46%) | 90,472 |
| 28 Jan 2020 | USD | 14.95 | 15.25 | 14.925 | 15.19 | 15.19 | +0.21 (+1.40%) | 55,798 |
| 27 Jan 2020 | USD | 14.85 | 15.12 | 14.7 | 14.98 | 14.98 | -0.02 (-0.13%) | 56,576 |
| 24 Jan 2020 | USD | 15.14 | 15.22 | 14.96 | 15 | 15 | 0.0 (0.0%) | 63,701 |
| 23 Jan 2020 | USD | 15.13 | 15.175 | 14.96 | 15 | 15 | -0.12 (-0.79%) | 65,134 |
| 22 Jan 2020 | USD | 14.98 | 15.24 | 14.98 | 15.12 | 15.12 | +0.185 (+1.24%) | 88,177 |
| 21 Jan 2020 | USD | 14.78 | 15.03 | 14.71 | 14.935 | 14.935 | +0.105 (+0.71%) | 83,474 |
| 17 Jan 2020 | USD | 15.11 | 15.11 | 14.81 | 14.83 | 14.83 | -0.155 (-1.03%) | 96,059 |
| 16 Jan 2020 | USD | 14.99 | 15.17 | 14.96 | 14.985 | 14.985 | +0.065 (+0.44%) | 80,267 |
| 15 Jan 2020 | USD | 14.71 | 15.03 | 14.71 | 14.92 | 14.92 | +0.18 (+1.22%) | 62,433 |
| 14 Jan 2020 | USD | 14.94 | 15 | 14.73 | 14.74 | 14.74 | -0.23 (-1.54%) | 47,555 |
| 13 Jan 2020 | USD | 14.83 | 15 | 14.8 | 14.97 | 14.97 | +0.11 (+0.74%) | 37,717 |
| 10 Jan 2020 | USD | 15.15 | 15.45 | 14.78 | 14.86 | 14.86 | -0.275 (-1.82%) | 61,351 |
| 9 Jan 2020 | USD | 15.13 | 15.32 | 15.13 | 15.135 | 15.135 | +0.055 (+0.36%) | 32,838 |
| 8 Jan 2020 | USD | 14.99 | 15.17 | 14.94 | 15.08 | 15.08 | +0.03 (+0.20%) | 264,203 |
| 7 Jan 2020 | USD | 15.12 | 15.19 | 15.01 | 15.05 | 15.05 | -0.15 (-0.99%) | 43,001 |
| 6 Jan 2020 | USD | 14.99 | 15.23 | 14.99 | 15.2 | 15.2 | +0.14 (+0.93%) | 48,552 |
| 3 Jan 2020 | USD | 14.91 | 15.16 | 14.91 | 15.06 | 15.06 | -0.04 (-0.26%) | 56,639 |
| 2 Jan 2020 | USD | 14.89 | 15.1 | 14.86 | 15.1 | 15.1 | +0.22 (+1.48%) | 31,728 |
| 31 Dec 2019 | USD | 14.95 | 15.01 | 14.81 | 14.88 | 14.88 | -0.12 (-0.80%) | 41,939 |
| 30 Dec 2019 | USD | 15.18 | 15.18 | 14.9328 | 15 | 15 | -0.25 (-1.64%) | 43,995 |
| 27 Dec 2019 | USD | 15.3 | 15.35 | 15.05 | 15.25 | 15.25 | -0.03 (-0.20%) | 65,243 |
| 26 Dec 2019 | USD | 15.3 | 15.38 | 15.11 | 15.28 | 15.28 | +0.13 (+0.86%) | 54,562 |
| 25 Dec 2019 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.36 | 15.36 | 14.94 | 15.15 | 15.15 | -0.19 (-1.24%) | 32,842 |
| 23 Dec 2019 | USD | 14.83 | 15.35 | 14.5853 | 15.34 | 15.34 | +0.49 (+3.30%) | 84,520 |
