| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | USD | 22.55 | 22.55 | 21.53 | 21.64 | 21.64 | -0.99 (-4.37%) | 132,000 |
| 30 Jan 2020 | USD | 22.66 | 22.915 | 22.24 | 22.63 | 22.63 | -0.2 (-0.88%) | 203,000 |
| 29 Jan 2020 | USD | 23.56 | 23.67 | 22.78 | 22.83 | 22.83 | -0.53 (-2.27%) | 163,500 |
| 28 Jan 2020 | USD | 22.55 | 23.56 | 22.55 | 23.36 | 23.36 | +1.04 (+4.66%) | 236,500 |
| 27 Jan 2020 | USD | 22.4 | 22.45 | 21.86 | 22.32 | 22.32 | -0.37 (-1.63%) | 578,500 |
| 24 Jan 2020 | USD | 23.49 | 23.53 | 22.42 | 22.69 | 22.69 | -0.71 (-3.03%) | 306,600 |
| 23 Jan 2020 | USD | 22.97 | 24.03 | 22.91 | 23.4 | 23.4 | +0.62 (+2.72%) | 368,400 |
| 22 Jan 2020 | USD | 22.98 | 23.35 | 22.64 | 22.78 | 22.78 | -0.17 (-0.74%) | 215,700 |
| 21 Jan 2020 | USD | 22.53 | 23.174 | 22.255 | 22.95 | 22.95 | +0.39 (+1.73%) | 344,600 |
| 17 Jan 2020 | USD | 22.5 | 22.63 | 21.87 | 22.56 | 22.56 | +0.11 (+0.49%) | 319,409 |
| 16 Jan 2020 | USD | 22.53 | 22.7082 | 21.81 | 22.45 | 22.45 | 0.0 (0.0%) | 339,099 |
| 15 Jan 2020 | USD | 21.57 | 23.15 | 21.5626 | 22.45 | 22.45 | +0.8 (+3.70%) | 481,513 |
| 14 Jan 2020 | USD | 20.56 | 21.67 | 20.09 | 21.65 | 21.65 | +1.12 (+5.46%) | 624,119 |
| 13 Jan 2020 | USD | 20.58 | 20.915 | 20.43 | 20.53 | 20.53 | -0.1 (-0.48%) | 650,984 |
| 10 Jan 2020 | USD | 21.38 | 21.38 | 20.48 | 20.63 | 20.63 | -0.78 (-3.64%) | 863,493 |
| 9 Jan 2020 | USD | 22.25 | 22.36 | 21.36 | 21.41 | 21.41 | -0.8 (-3.60%) | 595,163 |
| 8 Jan 2020 | USD | 21.97 | 22.41 | 21.97 | 22.21 | 22.21 | +0.24 (+1.09%) | 406,667 |
| 7 Jan 2020 | USD | 21.03 | 22.07 | 20.8426 | 21.97 | 21.97 | +0.93 (+4.42%) | 338,555 |
| 6 Jan 2020 | USD | 20.33 | 21.09 | 20.33 | 21.04 | 21.04 | +0.7 (+3.44%) | 324,491 |
| 3 Jan 2020 | USD | 20.12 | 20.42 | 19.845 | 20.34 | 20.34 | +0.02 (+0.10%) | 402,457 |
| 2 Jan 2020 | USD | 21.35 | 21.445 | 20.05 | 20.32 | 20.32 | -0.97 (-4.56%) | 684,509 |
| 31 Dec 2019 | USD | 22.32 | 22.47 | 21.26 | 21.29 | 21.29 | -1.12 (-5.00%) | 542,235 |
| 30 Dec 2019 | USD | 22.96 | 23.14 | 22.14 | 22.41 | 22.41 | -0.58 (-2.52%) | 332,875 |
| 27 Dec 2019 | USD | 23.93 | 24.03 | 22.81 | 22.99 | 22.99 | -0.83 (-3.48%) | 352,533 |
| 26 Dec 2019 | USD | 23.16 | 24.03 | 23.11 | 23.82 | 23.82 | +0.68 (+2.94%) | 373,305 |
| 25 Dec 2019 | USD | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23 | 23.27 | 23 | 23.14 | 23.14 | +0.14 (+0.61%) | 310,474 |
| 23 Dec 2019 | USD | 22.39 | 23.36 | 22.36 | 23 | 23 | +0.88 (+3.98%) | 753,571 |
| 20 Dec 2019 | USD | 22.82 | 22.99 | 22.02 | 22.12 | 22.12 | -0.48 (-2.12%) | 6,791,056 |
| 19 Dec 2019 | USD | 21.87 | 22.83 | 21.683 | 22.6 | 22.6 | +0.82 (+3.76%) | 1,494,833 |
