| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 23.6 | 24.08 | 21.85 | 22.08 | 22.08 | -1.64 (-6.91%) | 796,068 |
| 29 Jan 2020 | USD | 23.6 | 24.18 | 23.29 | 23.72 | 23.72 | +0.28 (+1.19%) | 802,059 |
| 28 Jan 2020 | USD | 22.19 | 23.6 | 22.005 | 23.44 | 23.44 | +1.39 (+6.30%) | 932,688 |
| 27 Jan 2020 | USD | 22.19 | 22.32 | 21.56 | 22.05 | 22.05 | -0.53 (-2.35%) | 289,002 |
| 24 Jan 2020 | USD | 22.75 | 23 | 22.42 | 22.58 | 22.58 | -0.17 (-0.75%) | 381,587 |
| 23 Jan 2020 | USD | 22.59 | 22.84 | 22.39 | 22.75 | 22.75 | -0.09 (-0.39%) | 394,540 |
| 22 Jan 2020 | USD | 21.71 | 23.04 | 21.71 | 22.84 | 22.84 | +1.14 (+5.25%) | 472,944 |
| 21 Jan 2020 | USD | 21.57 | 21.89 | 21.43 | 21.7 | 21.7 | +0.13 (+0.60%) | 316,079 |
| 17 Jan 2020 | USD | 21.92 | 21.92 | 21.36 | 21.57 | 21.57 | -0.04 (-0.19%) | 431,375 |
| 16 Jan 2020 | USD | 21.68 | 22 | 21.31 | 21.61 | 21.61 | +0.09 (+0.42%) | 414,092 |
| 15 Jan 2020 | USD | 21.7 | 22.04 | 21.3128 | 21.52 | 21.52 | -0.18 (-0.83%) | 371,352 |
| 14 Jan 2020 | USD | 20.33 | 21.89 | 20.33 | 21.7 | 21.7 | +1.33 (+6.53%) | 662,140 |
| 13 Jan 2020 | USD | 20.01 | 20.92 | 19.9223 | 20.37 | 20.37 | +0.38 (+1.90%) | 337,460 |
| 10 Jan 2020 | USD | 20.63 | 20.8653 | 19.81 | 19.99 | 19.99 | -0.57 (-2.77%) | 451,229 |
| 9 Jan 2020 | USD | 20.49 | 21.16 | 20.09 | 20.56 | 20.56 | +0.24 (+1.18%) | 465,347 |
| 8 Jan 2020 | USD | 20.6 | 21.8698 | 20.03 | 20.32 | 20.32 | -0.31 (-1.50%) | 629,074 |
| 7 Jan 2020 | USD | 20.81 | 21.15 | 19.3 | 20.63 | 20.63 | -1.35 (-6.14%) | 1,338,733 |
| 6 Jan 2020 | USD | 23.25 | 23.46 | 21.9 | 21.98 | 21.98 | -0.92 (-4.02%) | 987,558 |
| 3 Jan 2020 | USD | 22.56 | 23.42 | 22.4625 | 22.9 | 22.9 | +0.2 (+0.88%) | 754,164 |
| 2 Jan 2020 | USD | 22.47 | 23 | 22.35 | 22.7 | 22.7 | +0.07 (+0.31%) | 860,178 |
| 31 Dec 2019 | USD | 21.99 | 23.0099 | 21.92 | 22.63 | 22.63 | +0.7 (+3.19%) | 581,815 |
| 30 Dec 2019 | USD | 21 | 22.14 | 21 | 21.93 | 21.93 | +0.965 (+4.60%) | 819,345 |
| 27 Dec 2019 | USD | 21.69 | 22 | 20.85 | 20.965 | 20.965 | -0.295 (-1.39%) | 462,443 |
| 26 Dec 2019 | USD | 21.75 | 21.95 | 20.96 | 21.26 | 21.26 | -0.18 (-0.84%) | 314,869 |
| 25 Dec 2019 | USD | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 21.56 | 21.78 | 21.16 | 21.44 | 21.44 | -0.14 (-0.65%) | 143,242 |
| 23 Dec 2019 | USD | 21.78 | 22.21 | 21.28 | 21.58 | 21.58 | -0.05 (-0.23%) | 568,774 |
| 20 Dec 2019 | USD | 20.83 | 22.19 | 20.83 | 21.63 | 21.63 | +0.9 (+4.34%) | 974,427 |
| 19 Dec 2019 | USD | 21 | 21.37 | 19.55 | 20.73 | 20.73 | +0.1 (+0.48%) | 787,804 |
| 18 Dec 2019 | USD | 19.49 | 20.66 | 19.02 | 20.63 | 20.63 | +1.72 (+9.10%) | 1,078,348 |
