| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 15.58 | 16.11 | 15.58 | 15.92 | 15.92 | +0.25 (+1.60%) | 138,800 |
| 7 Feb 2020 | USD | 15.94 | 16.07 | 15.3 | 15.67 | 15.67 | -0.43 (-2.67%) | 370,500 |
| 6 Feb 2020 | USD | 16.58 | 16.89 | 15.83 | 16.1 | 16.1 | -0.36 (-2.19%) | 324,200 |
| 5 Feb 2020 | USD | 16.68 | 16.89 | 16.44 | 16.46 | 16.46 | 0.0 (0.0%) | 199,500 |
| 4 Feb 2020 | USD | 16.35 | 16.65 | 16.18 | 16.46 | 16.46 | +0.23 (+1.42%) | 158,200 |
| 3 Feb 2020 | USD | 15.91 | 16.35 | 15.9 | 16.23 | 16.23 | +0.43 (+2.72%) | 167,100 |
| 31 Jan 2020 | USD | 16.06 | 16.09 | 15.51 | 15.8 | 15.8 | -0.33 (-2.05%) | 156,000 |
| 30 Jan 2020 | USD | 15.75 | 16.17 | 15.52 | 16.13 | 16.13 | +0.27 (+1.70%) | 112,900 |
| 29 Jan 2020 | USD | 16.13 | 16.25 | 15.824 | 15.86 | 15.86 | -0.28 (-1.73%) | 53,000 |
| 28 Jan 2020 | USD | 16.21 | 16.4 | 15.99 | 16.14 | 16.14 | +0.1 (+0.62%) | 56,000 |
| 27 Jan 2020 | USD | 16.03 | 16.26 | 15.86 | 16.04 | 16.04 | -0.21 (-1.29%) | 105,600 |
| 24 Jan 2020 | USD | 16.47 | 16.49 | 16.15 | 16.25 | 16.25 | -0.16 (-0.98%) | 107,700 |
| 23 Jan 2020 | USD | 16.06 | 16.58 | 15.875 | 16.41 | 16.41 | +0.26 (+1.61%) | 180,000 |
| 22 Jan 2020 | USD | 16.39 | 16.5 | 16.01 | 16.15 | 16.15 | -0.19 (-1.16%) | 89,900 |
| 21 Jan 2020 | USD | 16.7 | 16.95 | 16.25 | 16.34 | 16.34 | -0.49 (-2.91%) | 142,200 |
| 17 Jan 2020 | USD | 16.98 | 17 | 16.8 | 16.83 | 16.83 | 0.0 (0.0%) | 135,400 |
| 16 Jan 2020 | USD | 16.9 | 17.1 | 16.69 | 16.83 | 16.83 | +0.02 (+0.12%) | 113,200 |
| 15 Jan 2020 | USD | 16.78 | 16.9 | 16.67 | 16.81 | 16.81 | -0.03 (-0.18%) | 86,100 |
| 14 Jan 2020 | USD | 17.11 | 17.22 | 16.53 | 16.84 | 16.84 | -0.25 (-1.46%) | 115,400 |
| 13 Jan 2020 | USD | 16.9 | 17.25 | 16.81 | 17.09 | 17.09 | +0.21 (+1.24%) | 122,300 |
| 10 Jan 2020 | USD | 16.77 | 17.03 | 16.7 | 16.88 | 16.88 | +0.05 (+0.30%) | 123,700 |
| 9 Jan 2020 | USD | 16.57 | 16.91 | 16.57 | 16.83 | 16.83 | +0.24 (+1.45%) | 64,100 |
| 8 Jan 2020 | USD | 16.86 | 17.14 | 16.53 | 16.59 | 16.59 | -0.28 (-1.66%) | 173,700 |
| 7 Jan 2020 | USD | 16.58 | 16.94 | 16.58 | 16.87 | 16.87 | +0.15 (+0.90%) | 116,900 |
| 6 Jan 2020 | USD | 16.19 | 16.97 | 16.19 | 16.72 | 16.72 | +0.34 (+2.08%) | 131,000 |
| 3 Jan 2020 | USD | 16.33 | 16.55 | 16.24 | 16.38 | 16.38 | -0.21 (-1.27%) | 77,600 |
| 2 Jan 2020 | USD | 16.97 | 16.97 | 16.3 | 16.59 | 16.59 | -0.28 (-1.66%) | 133,800 |
| 31 Dec 2019 | USD | 16.76 | 17.08 | 16.76 | 16.87 | 16.87 | +0.05 (+0.30%) | 97,900 |
| 30 Dec 2019 | USD | 16.78 | 16.98 | 16.49 | 16.82 | 16.82 | 0.0 (0.0%) | 125,300 |
| 27 Dec 2019 | USD | 16.84 | 16.98 | 16.72 | 16.82 | 16.82 | 0.0 (0.0%) | 84,100 |
