| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 15.58 | 15.58 | 15.325 | 15.4693 | 15.4693 | +0.178 (+1.16%) | 47,746 |
| 4 Feb 2020 | USD | 15.15 | 15.4 | 15.15 | 15.2913 | 15.2913 | +0.481 (+3.25%) | 20,981 |
| 3 Feb 2020 | USD | 14.61 | 14.8688 | 14.59 | 14.81 | 14.81 | +0.222 (+1.52%) | 14,828 |
| 31 Jan 2020 | USD | 14.86 | 14.87 | 14.58 | 14.5876 | 14.5876 | -0.292 (-1.97%) | 6,206 |
| 30 Jan 2020 | USD | 14.86 | 14.95 | 14.73 | 14.8801 | 14.8801 | -0.082 (-0.55%) | 23,960 |
| 29 Jan 2020 | USD | 15.03 | 15.03 | 14.931 | 14.9618 | 14.9618 | -0.063 (-0.42%) | 28,921 |
| 28 Jan 2020 | USD | 14.81 | 15.0561 | 14.81 | 15.0244 | 15.0244 | +0.194 (+1.31%) | 19,742 |
| 27 Jan 2020 | USD | 14.81 | 14.83 | 14.66 | 14.83 | 14.83 | -0.33 (-2.18%) | 24,061 |
| 24 Jan 2020 | USD | 15.41 | 15.41 | 15.1 | 15.16 | 15.16 | -0.174 (-1.14%) | 16,488 |
| 23 Jan 2020 | USD | 15.31 | 15.35 | 15.145 | 15.3343 | 15.3343 | -0.015 (-0.10%) | 15,198 |
| 22 Jan 2020 | USD | 15.49 | 15.5 | 15.3283 | 15.3496 | 15.3496 | -0.006 (-0.04%) | 10,282 |
| 21 Jan 2020 | USD | 15.55 | 15.55 | 15.33 | 15.3554 | 15.3554 | -0.175 (-1.12%) | 36,280 |
| 17 Jan 2020 | USD | 15.5 | 15.53 | 15.44 | 15.53 | 15.53 | +0.114 (+0.74%) | 9,951 |
| 16 Jan 2020 | USD | 15.43 | 15.43 | 15.35 | 15.4162 | 15.4162 | +0.141 (+0.92%) | 22,552 |
| 15 Jan 2020 | USD | 15.35 | 15.35 | 15.25 | 15.2757 | 15.2757 | -0.114 (-0.74%) | 27,324 |
| 14 Jan 2020 | USD | 15.41 | 15.48 | 15.325 | 15.3898 | 15.3898 | +0.045 (+0.29%) | 28,074 |
| 13 Jan 2020 | USD | 15.26 | 15.3789 | 15.21 | 15.345 | 15.345 | +0.245 (+1.62%) | 26,140 |
| 10 Jan 2020 | USD | 15.24 | 15.25 | 15.1 | 15.1 | 15.1 | -0.045 (-0.30%) | 18,865 |
| 9 Jan 2020 | USD | 15.24 | 15.28 | 15.1 | 15.145 | 15.145 | +0.025 (+0.17%) | 35,070 |
| 8 Jan 2020 | USD | 15.12 | 15.1508 | 14.98 | 15.12 | 15.12 | +0.11 (+0.73%) | 27,592 |
| 7 Jan 2020 | USD | 15.04 | 15.06 | 14.94 | 15.01 | 15.01 | +0.105 (+0.70%) | 19,069 |
| 6 Jan 2020 | USD | 14.81 | 14.9064 | 14.7 | 14.905 | 14.905 | -0.002 (-0.01%) | 12,128 |
| 3 Jan 2020 | USD | 15 | 15 | 14.84 | 14.9071 | 14.9071 | -0.22 (-1.45%) | 29,954 |
| 2 Jan 2020 | USD | 15 | 15.1266 | 14.94 | 15.1266 | 15.1266 | +0.335 (+2.26%) | 16,735 |
| 31 Dec 2019 | USD | 14.78 | 14.8 | 14.7677 | 14.7919 | 14.7919 | +0.059 (+0.40%) | 5,793 |
| 30 Dec 2019 | USD | 14.95 | 14.95 | 14.7144 | 14.7334 | 14.7334 | -0.147 (-0.99%) | 14,976 |
| 27 Dec 2019 | USD | 15 | 15 | 14.88 | 14.88 | 14.88 | -0.04 (-0.27%) | 24,580 |
| 26 Dec 2019 | USD | 14.9058 | 14.94 | 14.86 | 14.92 | 14.92 | +0.094 (+0.63%) | 9,397 |
| 25 Dec 2019 | USD | 14.8259 | 14.8259 | 14.8259 | 14.8259 | 14.8259 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.88 | 14.88 | 14.7904 | 14.8259 | 14.8259 | +0.021 (+0.14%) | 6,619 |
