| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 14.45 | 14.85 | 14.14 | 14.345 | 358.625 | -0.025 (-0.17%) | 261,957 |
| 10 Feb 2020 | USD | 13.3 | 14.38 | 12.8 | 14.37 | 359.25 | +1.19 (+9.03%) | 598,207 |
| 7 Feb 2020 | USD | 14.21 | 14.44 | 13.16 | 13.18 | 329.5 | -1.285 (-8.88%) | 535,545 |
| 6 Feb 2020 | USD | 15.09 | 15.09 | 14.45 | 14.465 | 361.625 | -0.495 (-3.31%) | 338,865 |
| 5 Feb 2020 | USD | 14.16 | 15.53 | 13.97 | 14.96 | 374 | +0.99 (+7.09%) | 894,937 |
| 4 Feb 2020 | USD | 14.08 | 14.435 | 13.86 | 13.97 | 349.25 | +0.18 (+1.31%) | 303,614 |
| 3 Feb 2020 | USD | 13.39 | 13.8 | 13.3 | 13.79 | 344.75 | +0.56 (+4.23%) | 398,652 |
| 31 Jan 2020 | USD | 13.54 | 13.65 | 13.03 | 13.23 | 330.75 | -0.38 (-2.79%) | 306,147 |
| 30 Jan 2020 | USD | 13.65 | 13.91 | 13.44 | 13.61 | 340.25 | -0.18 (-1.31%) | 948,555 |
| 29 Jan 2020 | USD | 14.17 | 14.355 | 13.66 | 13.79 | 344.75 | -0.21 (-1.50%) | 553,558 |
| 28 Jan 2020 | USD | 13.83 | 14.42 | 13.83 | 14 | 350 | +0.35 (+2.56%) | 839,701 |
| 27 Jan 2020 | USD | 13.27 | 13.82 | 13.13 | 13.65 | 341.25 | +0.03 (+0.22%) | 337,370 |
| 24 Jan 2020 | USD | 14.05 | 14.23 | 13.55 | 13.62 | 340.5 | -0.42 (-2.99%) | 492,840 |
| 23 Jan 2020 | USD | 14.47 | 14.59 | 13.99 | 14.04 | 351 | -0.595 (-4.07%) | 558,866 |
| 22 Jan 2020 | USD | 14.66 | 14.84 | 14.4 | 14.635 | 365.875 | -0.005 (-0.03%) | 811,560 |
| 21 Jan 2020 | USD | 14.97 | 15.52 | 14.58 | 14.64 | 366 | -0.39 (-2.59%) | 826,331 |
| 17 Jan 2020 | USD | 16.08 | 16.15 | 15.0268 | 15.03 | 375.75 | -0.96 (-6.00%) | 645,622 |
| 16 Jan 2020 | USD | 16.92 | 17.11 | 15.93 | 15.99 | 399.75 | -0.74 (-4.42%) | 651,390 |
| 15 Jan 2020 | USD | 16.94 | 17.23 | 16.54 | 16.73 | 418.25 | -0.07 (-0.42%) | 1,125,568 |
| 14 Jan 2020 | USD | 16.18 | 17.12 | 15.87 | 16.8 | 420 | +0.61 (+3.77%) | 1,113,466 |
| 13 Jan 2020 | USD | 16.63 | 16.63 | 15.51 | 16.19 | 404.75 | -0.33 (-2.00%) | 600,058 |
| 10 Jan 2020 | USD | 16.97 | 17.24 | 16.5 | 16.52 | 413 | -0.45 (-2.65%) | 467,755 |
| 9 Jan 2020 | USD | 17.94 | 17.94 | 16.78 | 16.97 | 424.25 | -0.81 (-4.56%) | 432,840 |
| 8 Jan 2020 | USD | 17.18 | 17.93 | 17.09 | 17.78 | 444.5 | +0.55 (+3.19%) | 696,125 |
| 7 Jan 2020 | USD | 16.95 | 17.37 | 16.47 | 17.23 | 430.75 | +0.37 (+2.19%) | 698,439 |
| 6 Jan 2020 | USD | 15.82 | 17 | 15.51 | 16.86 | 421.5 | +0.81 (+5.05%) | 734,174 |
| 3 Jan 2020 | USD | 16.03 | 16.6789 | 15.83 | 16.05 | 401.25 | -0.36 (-2.19%) | 865,016 |
| 2 Jan 2020 | USD | 16.71 | 16.778 | 15.91 | 16.41 | 410.25 | -0.06 (-0.36%) | 1,245,974 |
| 31 Dec 2019 | USD | 16.07 | 16.53 | 16.025 | 16.47 | 411.75 | +0.38 (+2.36%) | 447,808 |
| 30 Dec 2019 | USD | 16.55 | 16.6 | 15.96 | 16.09 | 402.25 | -0.42 (-2.54%) | 817,384 |
