| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 8.31 | 8.69 | 8.02 | 8.19 | 245.7 | -0.03 (-0.36%) | 538,263 |
| 3 Feb 2020 | USD | 8.1 | 8.35 | 7.71 | 8.22 | 246.6 | +0.13 (+1.61%) | 685,459 |
| 31 Jan 2020 | USD | 8.26 | 8.39 | 7.81 | 8.09 | 242.7 | -0.22 (-2.65%) | 775,514 |
| 30 Jan 2020 | USD | 8.9 | 8.9717 | 8.19 | 8.31 | 249.3 | -0.65 (-7.25%) | 727,345 |
| 29 Jan 2020 | USD | 9.12 | 9.27 | 8.775 | 8.96 | 268.8 | -0.16 (-1.75%) | 584,929 |
| 28 Jan 2020 | USD | 9.65 | 9.8 | 8.77 | 9.12 | 273.6 | -0.46 (-4.80%) | 772,494 |
| 27 Jan 2020 | USD | 9.93 | 10.0182 | 9.42 | 9.58 | 287.4 | -0.35 (-3.52%) | 994,125 |
| 24 Jan 2020 | USD | 10.16 | 10.29 | 9.72 | 9.93 | 297.9 | -0.17 (-1.68%) | 722,753 |
| 23 Jan 2020 | USD | 10.26 | 10.7 | 9.86 | 10.1 | 303 | -0.15 (-1.46%) | 765,681 |
| 22 Jan 2020 | USD | 10.51 | 10.85 | 10.1 | 10.25 | 307.5 | -0.38 (-3.57%) | 565,877 |
| 21 Jan 2020 | USD | 10.82 | 11.19 | 10.5 | 10.63 | 318.9 | -0.05 (-0.47%) | 579,239 |
| 17 Jan 2020 | USD | 11.19 | 11.46 | 10.51 | 10.68 | 320.4 | -0.41 (-3.70%) | 801,417 |
| 16 Jan 2020 | USD | 11.62 | 11.66 | 10.63 | 11.09 | 332.7 | -0.54 (-4.64%) | 1,846,389 |
| 15 Jan 2020 | USD | 13.38 | 13.4 | 11.44 | 11.63 | 348.9 | -1.73 (-12.95%) | 1,313,064 |
| 14 Jan 2020 | USD | 13.5 | 13.6 | 12.6601 | 13.36 | 400.8 | -0.17 (-1.26%) | 520,467 |
| 13 Jan 2020 | USD | 15 | 15.05 | 13.3857 | 13.53 | 405.9 | -1.17 (-7.96%) | 912,700 |
| 10 Jan 2020 | USD | 14.84 | 15.04 | 14.4057 | 14.7 | 441 | -0.03 (-0.20%) | 477,187 |
| 9 Jan 2020 | USD | 15.05 | 15.07 | 14.43 | 14.73 | 441.9 | -0.28 (-1.87%) | 744,814 |
| 8 Jan 2020 | USD | 13.67 | 15.04 | 13.3 | 15.01 | 450.3 | +1.24 (+9.01%) | 800,755 |
| 7 Jan 2020 | USD | 13.31 | 13.86 | 12.71 | 13.77 | 413.1 | +0.5 (+3.77%) | 743,854 |
| 6 Jan 2020 | USD | 13.02 | 13.32 | 12.68 | 13.27 | 398.1 | +0.03 (+0.23%) | 491,975 |
| 3 Jan 2020 | USD | 12.89 | 13.36 | 12.7 | 13.24 | 397.2 | +0.1 (+0.76%) | 558,666 |
| 2 Jan 2020 | USD | 14.11 | 14.34 | 12.6 | 13.14 | 394.2 | -0.75 (-5.40%) | 726,244 |
| 31 Dec 2019 | USD | 13.31 | 14.04 | 13.22 | 13.89 | 416.7 | +0.37 (+2.74%) | 728,252 |
| 30 Dec 2019 | USD | 14.02 | 14.19 | 12.92 | 13.52 | 405.6 | -0.53 (-3.77%) | 776,301 |
| 27 Dec 2019 | USD | 14.76 | 14.7655 | 13.81 | 14.05 | 421.5 | -0.68 (-4.62%) | 784,215 |
| 26 Dec 2019 | USD | 14.45 | 14.89 | 13.6 | 14.73 | 441.9 | +0.13 (+0.89%) | 989,889 |
| 25 Dec 2019 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 438 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.87 | 15.11 | 14.42 | 14.6 | 438 | -0.31 (-2.08%) | 669,582 |
| 23 Dec 2019 | USD | 14.89 | 16.58 | 14.69 | 14.91 | 447.3 | +0.59 (+4.12%) | 2,240,046 |
