| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2020 | USD | 18.23 | 18.62 | 17.96 | 18.45 | 18.45 | -0.16 (-0.86%) | 2,354,912 |
| 8 Jun 2020 | USD | 18.5 | 18.685 | 18.25 | 18.61 | 18.61 | +0.46 (+2.53%) | 1,686,943 |
| 5 Jun 2020 | USD | 18.29 | 18.73 | 18.105 | 18.15 | 18.15 | +0.4 (+2.25%) | 3,025,487 |
| 4 Jun 2020 | USD | 17.91 | 17.98 | 17.59 | 17.75 | 17.75 | -0.31 (-1.72%) | 2,449,111 |
| 3 Jun 2020 | USD | 17.95 | 18.16 | 17.8 | 18.06 | 18.06 | +0.37 (+2.09%) | 2,007,666 |
| 2 Jun 2020 | USD | 17.6 | 17.815 | 17.38 | 17.69 | 17.69 | +0.28 (+1.61%) | 5,066,871 |
| 1 Jun 2020 | USD | 17.32 | 17.625 | 17.19 | 17.41 | 17.41 | +0.14 (+0.81%) | 2,521,414 |
| 29 May 2020 | USD | 17.33 | 17.46 | 17.07 | 17.27 | 17.27 | -0.17 (-0.97%) | 3,569,949 |
| 28 May 2020 | USD | 17.93 | 17.93 | 17.35 | 17.44 | 17.44 | -0.35 (-1.97%) | 2,530,844 |
| 27 May 2020 | USD | 17.84 | 18.061 | 17.46 | 17.79 | 17.79 | +0.13 (+0.74%) | 5,287,262 |
| 26 May 2020 | USD | 17.24 | 17.81 | 17.06 | 17.66 | 17.66 | +0.98 (+5.88%) | 3,262,625 |
| 22 May 2020 | USD | 16.6 | 16.795 | 16.37 | 16.68 | 16.68 | +0.1 (+0.60%) | 2,528,433 |
| 21 May 2020 | USD | 16.69 | 17.125 | 16.37 | 16.58 | 16.58 | -0.21 (-1.25%) | 36,834,566 |
| 20 May 2020 | USD | 16.76 | 17 | 16.47 | 16.79 | 16.79 | +0.03 (+0.18%) | 7,528,644 |
| 19 May 2020 | USD | 17.75 | 17.75 | 16.63 | 16.76 | 16.76 | +0.58 (+3.58%) | 14,437,710 |
| 18 May 2020 | USD | 15.75 | 16.37 | 15.75 | 16.18 | 16.18 | +0.95 (+6.24%) | 2,321,592 |
| 15 May 2020 | USD | 14.99 | 15.285 | 14.73 | 15.23 | 15.23 | +0.18 (+1.20%) | 2,821,216 |
| 14 May 2020 | USD | 14.75 | 15.05 | 14.45 | 15.05 | 15.05 | +0.03 (+0.20%) | 2,186,812 |
| 13 May 2020 | USD | 15.36 | 15.41 | 14.94 | 15.02 | 15.02 | -0.51 (-3.28%) | 2,414,478 |
| 12 May 2020 | USD | 16.45 | 16.5 | 15.53 | 15.53 | 15.53 | -0.87 (-5.30%) | 2,798,142 |
| 11 May 2020 | USD | 15.9 | 16.54 | 15.74 | 16.4 | 16.4 | +0.47 (+2.95%) | 2,466,311 |
| 8 May 2020 | USD | 15.63 | 15.99 | 15.45 | 15.93 | 15.93 | +0.55 (+3.58%) | 1,557,139 |
| 7 May 2020 | USD | 15.25 | 15.7 | 14.87 | 15.38 | 15.38 | +0.61 (+4.13%) | 2,560,410 |
| 6 May 2020 | USD | 14.73 | 14.96 | 14.5 | 14.77 | 14.77 | +0.01 (+0.07%) | 1,638,665 |
| 5 May 2020 | USD | 14.92 | 15.16 | 14.75 | 14.76 | 14.76 | +0.05 (+0.34%) | 1,366,753 |
| 4 May 2020 | USD | 14.35 | 14.78 | 14.3 | 14.71 | 14.71 | +0.15 (+1.03%) | 2,342,297 |
| 1 May 2020 | USD | 14.99 | 15.14 | 14.45 | 14.56 | 14.56 | -0.86 (-5.58%) | 1,577,098 |
| 30 Apr 2020 | USD | 15.26 | 15.54 | 15.05 | 15.42 | 15.42 | -0.2 (-1.28%) | 1,162,020 |
| 29 Apr 2020 | USD | 15.84 | 15.96 | 15.455 | 15.62 | 15.62 | +0.36 (+2.36%) | 1,150,074 |
| 28 Apr 2020 | USD | 15.22 | 15.695 | 15.185 | 15.26 | 15.26 | +0.56 (+3.81%) | 2,118,040 |
