| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 16.28 | 16.32 | 15.82 | 15.84 | 15.84 | -0.27 (-1.68%) | 249,008 |
| 3 Feb 2020 | USD | 16.15 | 16.45 | 16.02 | 16.11 | 16.11 | -0.04 (-0.25%) | 314,744 |
| 31 Jan 2020 | USD | 16.59 | 16.59 | 16.1 | 16.15 | 16.15 | -0.46 (-2.77%) | 291,891 |
| 30 Jan 2020 | USD | 17 | 17.13 | 16.455 | 16.61 | 16.61 | -0.42 (-2.47%) | 347,480 |
| 29 Jan 2020 | USD | 17.42 | 17.53 | 17 | 17.03 | 17.03 | -0.43 (-2.46%) | 286,841 |
| 28 Jan 2020 | USD | 17.67 | 17.74 | 17.42 | 17.46 | 17.46 | -0.04 (-0.23%) | 248,371 |
| 27 Jan 2020 | USD | 17.5 | 17.92 | 17.43 | 17.5 | 17.5 | -0.24 (-1.35%) | 306,448 |
| 24 Jan 2020 | USD | 18.03 | 18.07 | 17.71 | 17.74 | 17.74 | -0.28 (-1.55%) | 276,085 |
| 23 Jan 2020 | USD | 17.98 | 18.12 | 17.71 | 18.02 | 18.02 | +0.07 (+0.39%) | 308,138 |
| 22 Jan 2020 | USD | 17.7 | 18.02 | 17.63 | 17.95 | 17.95 | +0.33 (+1.87%) | 317,197 |
| 21 Jan 2020 | USD | 17.89 | 17.93 | 17.56 | 17.62 | 17.62 | -0.32 (-1.78%) | 276,511 |
| 17 Jan 2020 | USD | 18.26 | 18.28 | 17.92 | 17.94 | 17.94 | -0.25 (-1.37%) | 270,524 |
| 16 Jan 2020 | USD | 18.06 | 18.28 | 18.035 | 18.19 | 18.19 | +0.27 (+1.51%) | 181,271 |
| 15 Jan 2020 | USD | 17.67 | 17.99 | 17.59 | 17.92 | 17.92 | +0.27 (+1.53%) | 332,092 |
| 14 Jan 2020 | USD | 17.41 | 17.715 | 16.96 | 17.65 | 17.65 | -0.2 (-1.12%) | 572,719 |
| 13 Jan 2020 | USD | 17.62 | 17.88 | 17.62 | 17.85 | 17.85 | +0.23 (+1.31%) | 115,766 |
| 10 Jan 2020 | USD | 17.69 | 17.69 | 17.43 | 17.62 | 17.62 | -0.06 (-0.34%) | 312,845 |
| 9 Jan 2020 | USD | 18.16 | 18.21 | 17.65 | 17.68 | 17.68 | -0.56 (-3.07%) | 296,893 |
| 8 Jan 2020 | USD | 18.42 | 18.53 | 18.2 | 18.24 | 18.24 | -0.22 (-1.19%) | 192,045 |
| 7 Jan 2020 | USD | 18.71 | 18.749 | 18.4 | 18.46 | 18.46 | -0.22 (-1.18%) | 285,512 |
| 6 Jan 2020 | USD | 18.39 | 18.85 | 18.31 | 18.68 | 18.68 | +0.16 (+0.86%) | 201,274 |
| 3 Jan 2020 | USD | 18.38 | 18.6 | 18.22 | 18.52 | 18.52 | -0.06 (-0.32%) | 254,451 |
| 2 Jan 2020 | USD | 19.12 | 19.18 | 18.46 | 18.58 | 18.58 | -0.48 (-2.52%) | 222,991 |
| 31 Dec 2019 | USD | 19 | 19.1686 | 18.89 | 19.06 | 19.06 | -0.13 (-0.68%) | 305,986 |
| 30 Dec 2019 | USD | 18.95 | 19.2 | 18.79 | 19.19 | 19.19 | +0.25 (+1.32%) | 259,228 |
| 27 Dec 2019 | USD | 18.9 | 19 | 18.8054 | 18.94 | 18.94 | +0.05 (+0.26%) | 165,853 |
| 26 Dec 2019 | USD | 18.82 | 18.96 | 18.61 | 18.89 | 18.89 | +0.02 (+0.11%) | 174,077 |
| 25 Dec 2019 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.72 | 18.87 | 18.64 | 18.87 | 18.87 | +0.18 (+0.96%) | 99,536 |
| 23 Dec 2019 | USD | 18.66 | 18.735 | 18.42 | 18.69 | 18.69 | +0.11 (+0.59%) | 180,245 |
