| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 15.04 | 15.13 | 14.9899 | 15.02 | 15.02 | +0.02 (+0.13%) | 256,456 |
| 5 Feb 2020 | USD | 15.05 | 15.09 | 14.96 | 15 | 15 | -0.03 (-0.20%) | 252,116 |
| 4 Feb 2020 | USD | 15.1 | 15.19 | 15 | 15.03 | 15.03 | +0.04 (+0.27%) | 384,054 |
| 3 Feb 2020 | USD | 15 | 15.07 | 14.97 | 14.99 | 14.99 | +0.02 (+0.13%) | 366,293 |
| 31 Jan 2020 | USD | 15.02 | 15.1407 | 14.9251 | 14.97 | 14.97 | -0.17 (-1.12%) | 186,665 |
| 30 Jan 2020 | USD | 15.21 | 15.27 | 15.1 | 15.14 | 15.14 | -0.11 (-0.72%) | 156,402 |
| 29 Jan 2020 | USD | 15.22 | 15.32 | 15.21 | 15.25 | 15.25 | +0.04 (+0.26%) | 126,722 |
| 28 Jan 2020 | USD | 15.21 | 15.28 | 15.16 | 15.21 | 15.21 | +0.02 (+0.13%) | 126,937 |
| 27 Jan 2020 | USD | 15.07 | 15.25 | 15.01 | 15.19 | 15.19 | -0.03 (-0.20%) | 181,360 |
| 24 Jan 2020 | USD | 15.42 | 15.4879 | 15.21 | 15.22 | 15.22 | -0.2 (-1.30%) | 193,866 |
| 23 Jan 2020 | USD | 15.46 | 15.4899 | 15.4 | 15.42 | 15.42 | -0.03 (-0.19%) | 168,070 |
| 22 Jan 2020 | USD | 15.58 | 15.58 | 15.43 | 15.45 | 15.45 | +0.02 (+0.13%) | 118,101 |
| 21 Jan 2020 | USD | 15.32 | 15.61 | 15.31 | 15.43 | 15.43 | +0.15 (+0.98%) | 205,723 |
| 17 Jan 2020 | USD | 15.62 | 15.631 | 15.25 | 15.28 | 15.28 | -0.33 (-2.11%) | 146,909 |
| 16 Jan 2020 | USD | 15.88 | 15.94 | 15.54 | 15.61 | 15.61 | -0.27 (-1.70%) | 183,689 |
| 15 Jan 2020 | USD | 15.74 | 15.95 | 15.71 | 15.88 | 15.88 | +0.16 (+1.02%) | 155,619 |
| 14 Jan 2020 | USD | 15.4 | 15.7818 | 15.3396 | 15.72 | 15.72 | +0.32 (+2.08%) | 252,557 |
| 13 Jan 2020 | USD | 15.4 | 15.45 | 15.145 | 15.4 | 15.4 | -0.07 (-0.45%) | 245,355 |
| 10 Jan 2020 | USD | 15.2 | 15.49 | 15.2 | 15.47 | 15.47 | +0.07 (+0.45%) | 252,117 |
| 9 Jan 2020 | USD | 15.57 | 15.63 | 15.27 | 15.4 | 15.4 | -0.15 (-0.96%) | 287,041 |
| 8 Jan 2020 | USD | 15.3 | 15.62 | 15.3 | 15.55 | 15.55 | +0.25 (+1.63%) | 256,931 |
| 7 Jan 2020 | USD | 15.4 | 15.52 | 15.2 | 15.3 | 15.3 | +0.03 (+0.20%) | 216,394 |
| 6 Jan 2020 | USD | 14.76 | 15.45 | 14.76 | 15.27 | 15.27 | +0.53 (+3.60%) | 361,181 |
| 3 Jan 2020 | USD | 14.65 | 14.74 | 14.64 | 14.74 | 14.74 | +0.14 (+0.96%) | 330,194 |
| 2 Jan 2020 | USD | 14.63 | 14.76 | 14.53 | 14.6 | 14.6 | -0.01 (-0.07%) | 230,464 |
| 31 Dec 2019 | USD | 14.65 | 14.69 | 14.59 | 14.61 | 14.61 | -0.06 (-0.41%) | 432,598 |
| 30 Dec 2019 | USD | 14.68 | 14.7 | 14.58 | 14.67 | 14.67 | 0.0 (0.0%) | 245,657 |
| 27 Dec 2019 | USD | 14.7 | 14.71 | 14.61 | 14.67 | 14.67 | +0.02 (+0.14%) | 150,898 |
| 26 Dec 2019 | USD | 14.67 | 14.7254 | 14.55 | 14.65 | 14.65 | -0.06 (-0.41%) | 238,227 |
| 25 Dec 2019 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
