| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 16.4 | 16.68 | 16.34 | 16.51 | 16.51 | +0.24 (+1.48%) | 1,607,069 |
| 10 Feb 2020 | USD | 16.2 | 16.455 | 16.2 | 16.27 | 16.27 | -0.05 (-0.31%) | 976,683 |
| 7 Feb 2020 | USD | 16.12 | 16.455 | 16.095 | 16.32 | 16.32 | +0.06 (+0.37%) | 1,387,391 |
| 6 Feb 2020 | USD | 16.56 | 16.57 | 16.205 | 16.26 | 16.26 | -0.16 (-0.97%) | 1,698,155 |
| 5 Feb 2020 | USD | 16.1 | 16.6 | 16.1 | 16.42 | 16.42 | +0.6 (+3.79%) | 1,609,584 |
| 4 Feb 2020 | USD | 16.15 | 16.25 | 15.79 | 15.82 | 15.82 | -0.05 (-0.32%) | 2,973,666 |
| 3 Feb 2020 | USD | 15.81 | 15.98 | 15.72 | 15.87 | 15.87 | +0.24 (+1.54%) | 2,287,359 |
| 31 Jan 2020 | USD | 15.94 | 16.09 | 15.55 | 15.63 | 15.63 | -0.47 (-2.92%) | 1,861,379 |
| 30 Jan 2020 | USD | 15.91 | 16.13 | 15.88 | 16.1 | 16.1 | +0.09 (+0.56%) | 2,240,183 |
| 29 Jan 2020 | USD | 16.26 | 16.27 | 16 | 16.01 | 16.01 | +0.03 (+0.19%) | 2,204,408 |
| 28 Jan 2020 | USD | 15.91 | 16.09 | 15.78 | 15.98 | 15.98 | +0.12 (+0.76%) | 3,870,114 |
| 27 Jan 2020 | USD | 16.21 | 16.39 | 15.85 | 15.86 | 15.86 | -0.84 (-5.03%) | 1,798,588 |
| 24 Jan 2020 | USD | 16.38 | 16.73 | 16.29 | 16.7 | 16.7 | +0.36 (+2.20%) | 2,097,664 |
| 23 Jan 2020 | USD | 17.14 | 17.45 | 15.89 | 16.34 | 16.34 | -1.31 (-7.42%) | 3,165,999 |
| 22 Jan 2020 | USD | 17.77 | 17.87 | 17.6 | 17.65 | 17.65 | +0.04 (+0.23%) | 1,770,491 |
| 21 Jan 2020 | USD | 17.84 | 17.95 | 17.59 | 17.61 | 17.61 | -0.38 (-2.11%) | 1,044,103 |
| 17 Jan 2020 | USD | 18.09 | 18.16 | 17.9 | 17.99 | 17.99 | +0.1 (+0.56%) | 1,070,031 |
| 16 Jan 2020 | USD | 17.65 | 18 | 17.55 | 17.89 | 17.89 | +0.38 (+2.17%) | 1,323,948 |
| 15 Jan 2020 | USD | 17.32 | 17.65 | 17.27 | 17.51 | 17.51 | -0.09 (-0.51%) | 884,569 |
| 14 Jan 2020 | USD | 17.68 | 17.72 | 17.53 | 17.6 | 17.6 | -0.11 (-0.62%) | 886,125 |
| 13 Jan 2020 | USD | 17.64 | 17.765 | 17.505 | 17.71 | 17.71 | +0.12 (+0.68%) | 750,221 |
| 10 Jan 2020 | USD | 17.91 | 17.91 | 17.54 | 17.59 | 17.59 | -0.35 (-1.95%) | 893,054 |
| 9 Jan 2020 | USD | 18.24 | 18.24 | 17.92 | 17.94 | 17.94 | -0.18 (-0.99%) | 826,064 |
| 8 Jan 2020 | USD | 17.94 | 18.24 | 17.93 | 18.12 | 18.12 | +0.18 (+1.00%) | 1,011,326 |
| 7 Jan 2020 | USD | 17.97 | 18.035 | 17.81 | 17.94 | 17.94 | -0.04 (-0.22%) | 746,021 |
| 6 Jan 2020 | USD | 17.89 | 18.075 | 17.76 | 17.98 | 17.98 | -0.06 (-0.33%) | 887,455 |
| 3 Jan 2020 | USD | 17.77 | 18.11 | 17.74 | 18.04 | 18.04 | -0.1 (-0.55%) | 890,984 |
| 2 Jan 2020 | USD | 18.2 | 18.24 | 17.925 | 18.14 | 18.14 | +0.01 (+0.06%) | 881,220 |
| 31 Dec 2019 | USD | 17.97 | 18.23 | 17.965 | 18.13 | 18.13 | +0.17 (+0.95%) | 865,111 |
| 30 Dec 2019 | USD | 17.99 | 18.11 | 17.92 | 17.96 | 17.96 | +0.03 (+0.17%) | 716,628 |
