| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 14.98 | 15.1 | 14.4 | 14.66 | 14.66 | -0.17 (-1.15%) | 2,152,489 |
| 5 Feb 2020 | USD | 14.75 | 15.19 | 14.4 | 14.83 | 14.83 | +0.54 (+3.78%) | 3,437,331 |
| 4 Feb 2020 | USD | 14.69 | 14.8799 | 14.25 | 14.29 | 14.29 | -0.05 (-0.35%) | 3,345,323 |
| 3 Feb 2020 | USD | 13.92 | 14.4271 | 13.84 | 14.34 | 14.34 | +0.47 (+3.39%) | 2,938,013 |
| 31 Jan 2020 | USD | 14.16 | 14.31 | 13.53 | 13.87 | 13.87 | -0.6 (-4.15%) | 3,283,058 |
| 30 Jan 2020 | USD | 14.29 | 14.55 | 13.88 | 14.47 | 14.47 | -0.07 (-0.48%) | 2,312,042 |
| 29 Jan 2020 | USD | 14.56 | 14.79 | 14.25 | 14.54 | 14.54 | +0.07 (+0.48%) | 2,608,595 |
| 28 Jan 2020 | USD | 14.7 | 14.88 | 14.235 | 14.47 | 14.47 | -0.09 (-0.62%) | 2,715,234 |
| 27 Jan 2020 | USD | 15 | 15.0898 | 14.375 | 14.56 | 14.56 | -1.03 (-6.61%) | 4,152,397 |
| 24 Jan 2020 | USD | 16.34 | 16.37 | 15.38 | 15.59 | 15.59 | -0.59 (-3.65%) | 2,771,137 |
| 23 Jan 2020 | USD | 16.09 | 16.36 | 15.34 | 16.18 | 16.18 | -0.06 (-0.37%) | 2,884,867 |
| 22 Jan 2020 | USD | 16.71 | 16.73 | 16.04 | 16.24 | 16.24 | -0.42 (-2.52%) | 1,939,065 |
| 21 Jan 2020 | USD | 17.41 | 17.44 | 16.53 | 16.66 | 16.66 | -0.8 (-4.58%) | 2,320,300 |
| 17 Jan 2020 | USD | 18.11 | 18.33 | 17.39 | 17.46 | 17.46 | -0.59 (-3.27%) | 2,803,936 |
| 16 Jan 2020 | USD | 17.82 | 18.23 | 17.81 | 18.05 | 18.05 | +0.3 (+1.69%) | 1,861,884 |
| 15 Jan 2020 | USD | 18.02 | 18.3187 | 17.6 | 17.75 | 17.75 | -0.45 (-2.47%) | 1,772,091 |
| 14 Jan 2020 | USD | 16.92 | 18.21 | 16.8 | 18.2 | 18.2 | +1.31 (+7.76%) | 5,114,065 |
| 13 Jan 2020 | USD | 16.49 | 17.33 | 16.38 | 16.89 | 16.89 | +0.46 (+2.80%) | 2,500,126 |
| 10 Jan 2020 | USD | 16.74 | 16.96 | 16.34 | 16.43 | 16.43 | -0.31 (-1.85%) | 3,314,040 |
| 9 Jan 2020 | USD | 17.15 | 17.1731 | 16.53 | 16.74 | 16.74 | -0.45 (-2.62%) | 2,669,865 |
| 8 Jan 2020 | USD | 17.28 | 17.45 | 16.84 | 17.19 | 17.19 | +0.11 (+0.64%) | 2,045,327 |
| 7 Jan 2020 | USD | 17.01 | 17.38 | 16.8991 | 17.08 | 17.08 | -0.12 (-0.70%) | 1,829,501 |
| 6 Jan 2020 | USD | 16.78 | 17.4899 | 16.58 | 17.2 | 17.2 | +0.3 (+1.78%) | 1,850,495 |
| 3 Jan 2020 | USD | 17.72 | 17.73 | 16.705 | 16.9 | 16.9 | -1.21 (-6.68%) | 3,322,554 |
| 2 Jan 2020 | USD | 18.43 | 18.43 | 17.58 | 18.11 | 18.11 | +0.02 (+0.11%) | 2,301,024 |
| 31 Dec 2019 | USD | 17.55 | 18.226 | 17.43 | 18.09 | 18.09 | +0.49 (+2.78%) | 1,440,703 |
| 30 Dec 2019 | USD | 17.63 | 17.98 | 17.575 | 17.6 | 17.6 | -0.02 (-0.11%) | 1,844,849 |
| 27 Dec 2019 | USD | 18.5 | 18.6 | 17.57 | 17.62 | 17.62 | -0.79 (-4.29%) | 1,348,921 |
| 26 Dec 2019 | USD | 18.45 | 18.67 | 18.26 | 18.41 | 18.41 | +0.01 (+0.05%) | 991,687 |
| 25 Dec 2019 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
