| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 18.01 | 18.05 | 17.85 | 17.9303 | 17.9303 | -0.02 (-0.11%) | 12,806 |
| 27 Jan 2020 | USD | 18.21 | 18.2146 | 17.9 | 17.95 | 17.95 | -0.55 (-2.97%) | 24,246 |
| 24 Jan 2020 | USD | 18.68 | 18.71 | 18.4314 | 18.5 | 18.5 | -0.24 (-1.28%) | 28,050 |
| 23 Jan 2020 | USD | 18.25 | 18.75 | 18.25 | 18.74 | 18.74 | +0.49 (+2.68%) | 13,342 |
| 22 Jan 2020 | USD | 18.3 | 18.4399 | 18.03 | 18.25 | 18.25 | -0.05 (-0.27%) | 33,447 |
| 21 Jan 2020 | USD | 18.13 | 18.34 | 18.13 | 18.3 | 18.3 | +0.22 (+1.22%) | 10,904 |
| 17 Jan 2020 | USD | 17.91 | 18.21 | 17.8408 | 18.08 | 18.08 | +0.25 (+1.40%) | 20,343 |
| 16 Jan 2020 | USD | 17.85 | 17.9949 | 17.75 | 17.83 | 17.83 | +0.13 (+0.73%) | 11,583 |
| 15 Jan 2020 | USD | 17.57 | 17.8965 | 17.57 | 17.7 | 17.7 | 0.0 (0.0%) | 6,232 |
| 14 Jan 2020 | USD | 17.55 | 17.75 | 17.526 | 17.7 | 17.7 | +0.1 (+0.57%) | 14,551 |
| 13 Jan 2020 | USD | 17.33 | 17.62 | 17.28 | 17.6 | 17.6 | +0.3 (+1.73%) | 22,799 |
| 10 Jan 2020 | USD | 17.27 | 17.3 | 17.26 | 17.3 | 17.3 | +0.05 (+0.29%) | 7,701 |
| 9 Jan 2020 | USD | 17.35 | 17.3707 | 17.22 | 17.25 | 17.25 | -0.11 (-0.63%) | 9,520 |
| 8 Jan 2020 | USD | 17.45 | 17.4712 | 17.36 | 17.36 | 17.36 | -0.11 (-0.63%) | 5,808 |
| 7 Jan 2020 | USD | 17.38 | 17.5 | 17.38 | 17.47 | 17.47 | +0.05 (+0.29%) | 4,996 |
| 6 Jan 2020 | USD | 17.45 | 17.62 | 17.35 | 17.42 | 17.42 | -0.01 (-0.06%) | 17,281 |
| 3 Jan 2020 | USD | 17.36 | 17.54 | 17.31 | 17.43 | 17.43 | -0.02 (-0.11%) | 23,076 |
| 2 Jan 2020 | USD | 17.31 | 17.49 | 17.31 | 17.45 | 17.45 | +0.1 (+0.58%) | 10,469 |
| 31 Dec 2019 | USD | 17.85 | 17.85 | 17.1 | 17.35 | 17.35 | -0.325 (-1.84%) | 76,416 |
| 30 Dec 2019 | USD | 17.75 | 17.8273 | 17.6 | 17.675 | 17.675 | -0.085 (-0.48%) | 24,375 |
| 27 Dec 2019 | USD | 17.8 | 17.9 | 17.52 | 17.76 | 17.76 | -0.02 (-0.11%) | 19,293 |
| 26 Dec 2019 | USD | 17.89 | 17.99 | 17.77 | 17.78 | 17.78 | -0.11 (-0.61%) | 15,463 |
| 25 Dec 2019 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.8 | 17.89 | 17.8 | 17.89 | 17.89 | +0.05 (+0.28%) | 2,299 |
| 23 Dec 2019 | USD | 17.8 | 17.9 | 17.78 | 17.84 | 17.84 | +0.04 (+0.22%) | 9,953 |
| 20 Dec 2019 | USD | 17.85 | 17.9134 | 17.7801 | 17.8 | 17.8 | +0.01 (+0.06%) | 14,082 |
| 19 Dec 2019 | USD | 17.86 | 17.9493 | 17.77 | 17.79 | 17.79 | -0.16 (-0.89%) | 8,266 |
| 18 Dec 2019 | USD | 17.8 | 17.95 | 17.75 | 17.95 | 17.95 | +0.16 (+0.90%) | 19,972 |
| 17 Dec 2019 | USD | 17.82 | 17.92 | 17.75 | 17.79 | 17.79 | -0.002 (-0.01%) | 12,016 |
| 16 Dec 2019 | USD | 17.88 | 18.1 | 17.75 | 17.792 | 17.792 | -0.108 (-0.60%) | 17,806 |
