| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | USD | 15.72 | 15.92 | 15.53 | 15.86 | 15.86 | +0.11 (+0.70%) | 6,943,226 |
| 19 Feb 2020 | USD | 16.04 | 16.04 | 15.51 | 15.75 | 15.75 | -0.19 (-1.19%) | 6,192,569 |
| 18 Feb 2020 | USD | 16.14 | 16.14 | 15.87 | 15.94 | 15.94 | -0.16 (-0.99%) | 5,583,906 |
| 14 Feb 2020 | USD | 16.11 | 16.16 | 15.85 | 16.1 | 16.1 | +0.07 (+0.44%) | 8,843,287 |
| 13 Feb 2020 | USD | 15.68 | 16.14 | 15.38 | 16.03 | 16.03 | +0.17 (+1.07%) | 14,586,730 |
| 12 Feb 2020 | USD | 15.74 | 15.94 | 15.485 | 15.86 | 15.86 | +0.23 (+1.47%) | 9,679,972 |
| 11 Feb 2020 | USD | 15.77 | 15.94 | 15.44 | 15.63 | 15.63 | -0.07 (-0.45%) | 6,240,991 |
| 10 Feb 2020 | USD | 16.09 | 16.09 | 15.2 | 15.7 | 15.7 | -0.42 (-2.61%) | 9,944,529 |
| 7 Feb 2020 | USD | 16.7 | 17.09 | 16.12 | 16.12 | 16.12 | -0.57 (-3.42%) | 2,137,370 |
| 6 Feb 2020 | USD | 15.96 | 16.83 | 15.94 | 16.69 | 16.69 | +0.82 (+5.17%) | 5,385,275 |
| 5 Feb 2020 | USD | 15.97 | 16.42 | 15.805 | 15.87 | 15.87 | +0.03 (+0.19%) | 3,794,733 |
| 4 Feb 2020 | USD | 15.67 | 16.065 | 15.48 | 15.84 | 15.84 | +0.39 (+2.52%) | 2,661,379 |
| 3 Feb 2020 | USD | 15.65 | 16 | 15.45 | 15.45 | 15.45 | -0.07 (-0.45%) | 546,496 |
| 31 Jan 2020 | USD | 15.88 | 16.12 | 15.17 | 15.52 | 15.52 | -0.42 (-2.63%) | 1,754,910 |
| 30 Jan 2020 | USD | 15.96 | 16.23 | 15.64 | 15.94 | 15.94 | -0.06 (-0.38%) | 2,887,950 |
| 29 Jan 2020 | USD | 16 | 16.45 | 15.89 | 16 | 16 | 0.0 (0.0%) | 1,301,343 |
| 28 Jan 2020 | USD | 16.27 | 16.4 | 15.915 | 16 | 16 | -0.18 (-1.11%) | 1,143,316 |
| 27 Jan 2020 | USD | 15.78 | 16.44 | 15.41 | 16.18 | 16.18 | +0.17 (+1.06%) | 805,984 |
| 24 Jan 2020 | USD | 16.69 | 16.9 | 15.97 | 16.01 | 16.01 | -0.64 (-3.84%) | 1,759,074 |
| 23 Jan 2020 | USD | 17.06 | 17.17 | 16.46 | 16.65 | 16.65 | -0.41 (-2.40%) | 1,091,446 |
| 22 Jan 2020 | USD | 17.11 | 17.57 | 17.03 | 17.06 | 17.06 | -0.2 (-1.16%) | 993,471 |
| 21 Jan 2020 | USD | 16.55 | 17.3 | 16.261 | 17.26 | 17.26 | +0.49 (+2.92%) | 2,123,591 |
| 17 Jan 2020 | USD | 16.4 | 16.9 | 16.4 | 16.77 | 16.77 | +0.42 (+2.57%) | 2,435,337 |
| 16 Jan 2020 | USD | 16.22 | 16.48 | 16.1 | 16.35 | 16.35 | +0.19 (+1.18%) | 2,211,294 |
| 15 Jan 2020 | USD | 16.5 | 17 | 15.85 | 16.16 | 16.16 | -0.34 (-2.06%) | 3,623,947 |
| 14 Jan 2020 | USD | 15.73 | 16.52 | 15.5385 | 16.5 | 16.5 | +0.77 (+4.90%) | 2,243,085 |
| 13 Jan 2020 | USD | 15.56 | 15.9 | 15.41 | 15.73 | 15.73 | +0.06 (+0.38%) | 1,457,188 |
| 10 Jan 2020 | USD | 15.73 | 16.06 | 15.51 | 15.67 | 15.67 | +0.07 (+0.45%) | 1,706,362 |
| 9 Jan 2020 | USD | 15.99 | 15.99 | 15.45 | 15.6 | 15.6 | -0.26 (-1.64%) | 1,237,821 |
| 8 Jan 2020 | USD | 15.73 | 16.01 | 15.64 | 15.86 | 15.86 | +0.21 (+1.34%) | 787,231 |
