| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 16.26 | 16.26 | 14.71 | 14.92 | 14.92 | -1.24 (-7.67%) | 159,462 |
| 5 Feb 2020 | USD | 16.2 | 16.37 | 15.99 | 16.16 | 16.16 | +0.46 (+2.93%) | 120,020 |
| 4 Feb 2020 | USD | 16.21 | 16.35 | 15.65 | 15.7 | 15.7 | -0.06 (-0.38%) | 93,438 |
| 3 Feb 2020 | USD | 15.01 | 15.91 | 14.94 | 15.76 | 15.76 | +1.06 (+7.21%) | 163,170 |
| 31 Jan 2020 | USD | 15.13 | 15.14 | 14.68 | 14.7 | 14.7 | -0.2 (-1.34%) | 147,238 |
| 30 Jan 2020 | USD | 14.9 | 14.965 | 14.46 | 14.9 | 14.9 | -0.68 (-4.36%) | 238,644 |
| 29 Jan 2020 | USD | 16.05 | 16.09 | 15.42 | 15.58 | 15.58 | -0.78 (-4.77%) | 160,132 |
| 28 Jan 2020 | USD | 16.8 | 16.88 | 16.0824 | 16.36 | 16.36 | -0.21 (-1.27%) | 253,885 |
| 27 Jan 2020 | USD | 17.32 | 17.32 | 16.55 | 16.57 | 16.57 | -1.34 (-7.48%) | 184,520 |
| 24 Jan 2020 | USD | 18.17 | 18.2 | 17.8301 | 17.91 | 17.91 | -0.64 (-3.45%) | 340,131 |
| 23 Jan 2020 | USD | 18.1 | 18.64 | 17.95 | 18.55 | 18.55 | +1.25 (+7.23%) | 176,933 |
| 22 Jan 2020 | USD | 17.14 | 17.42 | 17.03 | 17.3 | 17.3 | +0.4 (+2.37%) | 207,324 |
| 21 Jan 2020 | USD | 16.97 | 17.375 | 16.86 | 16.9 | 16.9 | +0.43 (+2.61%) | 414,965 |
| 17 Jan 2020 | USD | 16.47 | 16.595 | 16.29 | 16.47 | 16.47 | +0.19 (+1.17%) | 70,807 |
| 16 Jan 2020 | USD | 16.16 | 16.4238 | 16.03 | 16.28 | 16.28 | +0.31 (+1.94%) | 98,210 |
| 15 Jan 2020 | USD | 16.56 | 16.64 | 15.85 | 15.97 | 15.97 | -0.53 (-3.21%) | 119,337 |
| 14 Jan 2020 | USD | 16.69 | 16.86 | 16.4417 | 16.5 | 16.5 | +0.05 (+0.30%) | 162,999 |
| 13 Jan 2020 | USD | 17.2 | 17.2 | 16.35 | 16.45 | 16.45 | -0.29 (-1.73%) | 245,342 |
| 10 Jan 2020 | USD | 17.01 | 17.29 | 16.71 | 16.74 | 16.74 | -0.29 (-1.70%) | 332,568 |
| 9 Jan 2020 | USD | 17.32 | 17.61 | 16.94 | 17.03 | 17.03 | +0.23 (+1.37%) | 359,375 |
| 8 Jan 2020 | USD | 16.42 | 17.16 | 16.42 | 16.8 | 16.8 | +0.88 (+5.53%) | 277,034 |
| 7 Jan 2020 | USD | 15.92 | 16.13 | 15.835 | 15.92 | 15.92 | -0.37 (-2.27%) | 154,555 |
| 6 Jan 2020 | USD | 15.7 | 16.37 | 15.65 | 16.29 | 16.29 | +0.62 (+3.96%) | 236,558 |
| 3 Jan 2020 | USD | 15.38 | 16.37 | 15.38 | 15.67 | 15.67 | +0.65 (+4.33%) | 265,773 |
| 2 Jan 2020 | USD | 15.11 | 15.12 | 14.87 | 15.02 | 15.02 | +0.22 (+1.49%) | 78,568 |
| 31 Dec 2019 | USD | 14.83 | 14.93 | 14.8 | 14.8 | 14.8 | -0.14 (-0.94%) | 80,827 |
| 30 Dec 2019 | USD | 15.13 | 15.17 | 14.85 | 14.94 | 14.94 | -0.02 (-0.13%) | 214,913 |
| 27 Dec 2019 | USD | 14.79 | 15.23 | 14.77 | 14.96 | 14.96 | +0.17 (+1.15%) | 531,405 |
| 26 Dec 2019 | USD | 14.33 | 14.85 | 14.33 | 14.79 | 14.79 | +0.39 (+2.71%) | 190,030 |
| 25 Dec 2019 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
