| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 18.22 | 18.44 | 18.1279 | 18.32 | 18.32 | +0.7 (+3.97%) | 242,873 |
| 3 Feb 2020 | USD | 17.36 | 17.71 | 17.36 | 17.62 | 17.62 | +0.28 (+1.61%) | 82,498 |
| 31 Jan 2020 | USD | 17.37 | 17.4226 | 17.2701 | 17.34 | 17.34 | -0.23 (-1.31%) | 164,796 |
| 30 Jan 2020 | USD | 17.5 | 17.584 | 17.34 | 17.57 | 17.57 | -0.39 (-2.17%) | 98,733 |
| 29 Jan 2020 | USD | 18 | 18.07 | 17.83 | 17.96 | 17.96 | +0.12 (+0.67%) | 198,384 |
| 28 Jan 2020 | USD | 17.47 | 17.91 | 17.45 | 17.84 | 17.84 | +0.38 (+2.18%) | 151,204 |
| 27 Jan 2020 | USD | 17.01 | 17.7033 | 16.88 | 17.46 | 17.46 | -0.74 (-4.07%) | 352,957 |
| 24 Jan 2020 | USD | 18.62 | 18.67 | 18.14 | 18.2 | 18.2 | -0.47 (-2.52%) | 201,166 |
| 23 Jan 2020 | USD | 18.65 | 18.71 | 18.41 | 18.67 | 18.67 | -0.47 (-2.46%) | 333,079 |
| 22 Jan 2020 | USD | 19.28 | 19.484 | 19.12 | 19.14 | 19.14 | +0.03 (+0.16%) | 77,164 |
| 21 Jan 2020 | USD | 19.08 | 19.23 | 18.922 | 19.11 | 19.11 | -0.95 (-4.74%) | 184,370 |
| 17 Jan 2020 | USD | 20.06 | 20.11 | 19.9997 | 20.06 | 20.06 | +0.09 (+0.45%) | 97,281 |
| 16 Jan 2020 | USD | 19.98 | 19.995 | 19.87 | 19.97 | 19.97 | +0.11 (+0.55%) | 122,845 |
| 15 Jan 2020 | USD | 19.89 | 19.96 | 19.85 | 19.86 | 19.86 | -0.03 (-0.15%) | 38,695 |
| 14 Jan 2020 | USD | 19.96 | 19.96 | 19.7901 | 19.89 | 19.89 | -0.11 (-0.55%) | 74,326 |
| 13 Jan 2020 | USD | 19.8 | 20.04 | 19.75 | 20 | 20 | +0.4 (+2.04%) | 360,438 |
| 10 Jan 2020 | USD | 19.63 | 19.64 | 19.55 | 19.6 | 19.6 | +0.04 (+0.20%) | 63,491 |
| 9 Jan 2020 | USD | 19.49 | 19.6 | 19.49 | 19.56 | 19.56 | +0.23 (+1.19%) | 114,843 |
| 8 Jan 2020 | USD | 19.06 | 19.39 | 19.06 | 19.33 | 19.33 | +0.14 (+0.73%) | 72,779 |
| 7 Jan 2020 | USD | 19.01 | 19.29 | 19.01 | 19.19 | 19.19 | +0.24 (+1.27%) | 50,183 |
| 6 Jan 2020 | USD | 18.88 | 18.97 | 18.84 | 18.95 | 18.95 | -0.12 (-0.63%) | 79,455 |
| 3 Jan 2020 | USD | 18.9 | 19.1489 | 18.88 | 19.07 | 19.07 | -0.13 (-0.68%) | 125,219 |
| 2 Jan 2020 | USD | 18.73 | 19.25 | 18.73 | 19.2 | 19.2 | +0.7 (+3.78%) | 84,201 |
| 31 Dec 2019 | USD | 18.54 | 18.6087 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 48,376 |
| 30 Dec 2019 | USD | 18.6 | 18.6633 | 18.5046 | 18.55 | 18.55 | -0.1 (-0.54%) | 29,296 |
| 27 Dec 2019 | USD | 18.69 | 18.69 | 18.56 | 18.65 | 18.65 | -0.04 (-0.21%) | 44,027 |
| 26 Dec 2019 | USD | 18.58 | 18.705 | 18.58 | 18.69 | 18.69 | +0.11 (+0.59%) | 36,368 |
| 25 Dec 2019 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.55 | 18.6142 | 18.45 | 18.58 | 18.58 | +0.03 (+0.16%) | 20,713 |
| 23 Dec 2019 | USD | 18.46 | 18.57 | 18.46 | 18.55 | 18.55 | +0.11 (+0.60%) | 30,071 |
