| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 13.71 | 13.85 | 13.68 | 13.77 | 13.77 | +0.12 (+0.88%) | 677,374 |
| 3 Feb 2020 | USD | 13.61 | 13.76 | 13.57 | 13.65 | 13.65 | +0.09 (+0.66%) | 653,520 |
| 31 Jan 2020 | USD | 13.75 | 13.775 | 13.53 | 13.56 | 13.56 | -0.2 (-1.45%) | 1,161,896 |
| 30 Jan 2020 | USD | 13.75 | 13.82 | 13.63 | 13.76 | 13.76 | -0.03 (-0.22%) | 719,447 |
| 29 Jan 2020 | USD | 13.9 | 13.915 | 13.775 | 13.79 | 13.79 | -0.06 (-0.43%) | 588,815 |
| 28 Jan 2020 | USD | 13.92 | 14.0099 | 13.85 | 13.85 | 13.85 | -0.06 (-0.43%) | 768,328 |
| 27 Jan 2020 | USD | 13.99 | 14.03 | 13.89 | 13.91 | 13.91 | -0.19 (-1.35%) | 546,453 |
| 24 Jan 2020 | USD | 14.31 | 14.31 | 14.07 | 14.1 | 14.1 | -0.16 (-1.12%) | 353,126 |
| 23 Jan 2020 | USD | 13.97 | 14.28 | 13.97 | 14.26 | 14.26 | +0.28 (+2.00%) | 694,528 |
| 22 Jan 2020 | USD | 14.12 | 14.14 | 13.91 | 13.98 | 13.98 | -0.08 (-0.57%) | 866,187 |
| 21 Jan 2020 | USD | 14.11 | 14.12 | 14.01 | 14.06 | 14.06 | -0.01 (-0.07%) | 1,399,042 |
| 17 Jan 2020 | USD | 14.03 | 14.18 | 14 | 14.07 | 14.07 | +0.06 (+0.43%) | 529,973 |
| 16 Jan 2020 | USD | 13.98 | 14.045 | 13.93 | 14.01 | 14.01 | +0.08 (+0.57%) | 525,564 |
| 15 Jan 2020 | USD | 13.91 | 14.0034 | 13.83 | 13.93 | 13.93 | +0.05 (+0.36%) | 553,489 |
| 14 Jan 2020 | USD | 14.05 | 14.1 | 13.825 | 13.88 | 13.88 | -0.18 (-1.28%) | 601,441 |
| 13 Jan 2020 | USD | 13.9 | 14.065 | 13.8658 | 14.06 | 14.06 | +0.16 (+1.15%) | 1,520,047 |
| 10 Jan 2020 | USD | 13.94 | 13.98 | 13.82 | 13.9 | 13.9 | 0.0 (0.0%) | 649,815 |
| 9 Jan 2020 | USD | 13.86 | 13.95 | 13.79 | 13.9 | 13.9 | +0.03 (+0.22%) | 1,252,418 |
| 8 Jan 2020 | USD | 13.87 | 13.915 | 13.72 | 13.87 | 13.87 | 0.0 (0.0%) | 858,777 |
| 7 Jan 2020 | USD | 13.91 | 13.93 | 13.7 | 13.87 | 13.87 | -0.09 (-0.64%) | 1,231,200 |
| 6 Jan 2020 | USD | 13.82 | 14.05 | 13.77 | 13.96 | 13.96 | +0.1 (+0.72%) | 1,238,895 |
| 3 Jan 2020 | USD | 13.59 | 13.87 | 13.57 | 13.86 | 13.86 | +0.2 (+1.46%) | 1,001,072 |
| 2 Jan 2020 | USD | 14 | 14 | 13.56 | 13.66 | 13.66 | -0.3 (-2.15%) | 972,250 |
| 31 Dec 2019 | USD | 13.74 | 14 | 13.74 | 13.96 | 13.96 | +0.17 (+1.23%) | 1,053,478 |
| 30 Dec 2019 | USD | 13.8 | 13.89 | 13.745 | 13.79 | 13.79 | -0.05 (-0.36%) | 840,544 |
| 27 Dec 2019 | USD | 13.88 | 13.8938 | 13.775 | 13.84 | 13.84 | 0.0 (0.0%) | 510,998 |
| 26 Dec 2019 | USD | 13.83 | 13.89 | 13.785 | 13.84 | 13.84 | +0.03 (+0.22%) | 409,237 |
| 25 Dec 2019 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 13.8 | 13.9 | 13.74 | 13.81 | 13.81 | +0.03 (+0.22%) | 378,063 |
| 23 Dec 2019 | USD | 13.79 | 13.86 | 13.74 | 13.78 | 13.78 | 0.0 (0.0%) | 721,503 |
