| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 19.64 | 19.705 | 19.54 | 19.58 | 19.58 | -0.09 (-0.46%) | 1,912,909 |
| 29 Jan 2020 | USD | 19.69 | 19.77 | 19.52 | 19.67 | 19.67 | -0.01 (-0.05%) | 1,209,591 |
| 28 Jan 2020 | USD | 19.56 | 19.76 | 19.5 | 19.68 | 19.68 | +0.15 (+0.77%) | 1,610,393 |
| 27 Jan 2020 | USD | 19.5 | 19.63 | 19.485 | 19.53 | 19.53 | -0.04 (-0.20%) | 2,434,820 |
| 24 Jan 2020 | USD | 19.46 | 19.65 | 19.42 | 19.57 | 19.57 | +0.12 (+0.62%) | 1,341,767 |
| 23 Jan 2020 | USD | 19.2 | 19.51 | 19.13 | 19.45 | 19.45 | +0.26 (+1.35%) | 3,169,561 |
| 22 Jan 2020 | USD | 19.47 | 19.69 | 19.17 | 19.19 | 19.19 | -0.21 (-1.08%) | 3,584,190 |
| 21 Jan 2020 | USD | 19.24 | 19.48 | 19.185 | 19.4 | 19.4 | +0.18 (+0.94%) | 2,855,886 |
| 17 Jan 2020 | USD | 19.39 | 19.44 | 19.18 | 19.22 | 19.22 | -0.04 (-0.21%) | 1,558,600 |
| 16 Jan 2020 | USD | 19.14 | 19.365 | 19.08 | 19.26 | 19.26 | +0.14 (+0.73%) | 1,389,773 |
| 15 Jan 2020 | USD | 18.98 | 19.15 | 18.88 | 19.12 | 19.12 | +0.17 (+0.90%) | 2,015,712 |
| 14 Jan 2020 | USD | 19.09 | 19.1 | 18.785 | 18.95 | 18.95 | -0.16 (-0.84%) | 1,531,939 |
| 13 Jan 2020 | USD | 18.79 | 19.14 | 18.745 | 19.11 | 19.11 | +0.31 (+1.65%) | 1,190,212 |
| 10 Jan 2020 | USD | 18.62 | 18.81 | 18.52 | 18.8 | 18.8 | +0.13 (+0.70%) | 2,471,706 |
| 9 Jan 2020 | USD | 18.72 | 18.84 | 18.61 | 18.67 | 18.67 | -0.05 (-0.27%) | 1,021,771 |
| 8 Jan 2020 | USD | 18.62 | 18.82 | 18.55 | 18.72 | 18.72 | +0.14 (+0.75%) | 1,314,012 |
| 7 Jan 2020 | USD | 18.64 | 18.67 | 18.43 | 18.58 | 18.58 | -0.11 (-0.59%) | 1,813,800 |
| 6 Jan 2020 | USD | 18.57 | 18.77 | 18.52 | 18.69 | 18.69 | +0.07 (+0.38%) | 912,006 |
| 3 Jan 2020 | USD | 18.2 | 18.72 | 18.2 | 18.62 | 18.62 | +0.37 (+2.03%) | 926,044 |
| 2 Jan 2020 | USD | 18.78 | 18.87 | 18.21 | 18.25 | 18.25 | -0.69 (-3.64%) | 1,280,204 |
| 31 Dec 2019 | USD | 18.82 | 19.06 | 18.81 | 18.94 | 18.94 | +0.14 (+0.74%) | 1,353,269 |
| 30 Dec 2019 | USD | 18.69 | 18.81 | 18.61 | 18.8 | 18.8 | +0.09 (+0.48%) | 1,325,180 |
| 27 Dec 2019 | USD | 18.72 | 18.745 | 18.615 | 18.71 | 18.71 | +0.06 (+0.32%) | 1,084,530 |
| 26 Dec 2019 | USD | 18.63 | 18.73 | 18.59 | 18.65 | 18.65 | +0.07 (+0.38%) | 505,886 |
| 25 Dec 2019 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.49 | 18.605 | 18.45 | 18.58 | 18.58 | +0.09 (+0.49%) | 380,906 |
| 23 Dec 2019 | USD | 18.68 | 18.7499 | 18.45 | 18.49 | 18.49 | -0.19 (-1.02%) | 1,533,745 |
| 20 Dec 2019 | USD | 18.73 | 18.9 | 18.65 | 18.68 | 18.68 | -0.05 (-0.27%) | 2,524,209 |
| 19 Dec 2019 | USD | 18.42 | 18.735 | 18.405 | 18.73 | 18.73 | +0.3 (+1.63%) | 1,784,972 |
| 18 Dec 2019 | USD | 18.19 | 18.51 | 18.16 | 18.43 | 18.43 | +0.27 (+1.49%) | 1,056,943 |
