| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | USD | 20.3 | 20.545 | 20.285 | 20.32 | 20.32 | +0.54 (+2.73%) | 4,815,067 |
| 4 Jun 2020 | USD | 19.78 | 19.9777 | 19.73 | 19.78 | 19.78 | -0.03 (-0.15%) | 3,784,998 |
| 3 Jun 2020 | USD | 19.6 | 19.885 | 19.57 | 19.81 | 19.81 | +0.56 (+2.91%) | 2,446,106 |
| 2 Jun 2020 | USD | 19.14 | 19.28 | 19.061 | 19.25 | 19.25 | +0.3 (+1.58%) | 6,205,338 |
| 1 Jun 2020 | USD | 18.57 | 18.95 | 18.52 | 18.95 | 18.95 | +0.89 (+4.93%) | 2,586,588 |
| 29 May 2020 | USD | 18.1 | 18.1284 | 17.84 | 18.06 | 18.06 | -0.43 (-2.33%) | 5,594,709 |
| 28 May 2020 | USD | 18.61 | 18.7 | 18.465 | 18.49 | 18.49 | +0.11 (+0.60%) | 4,286,363 |
| 27 May 2020 | USD | 18.36 | 18.41 | 18.095 | 18.38 | 18.38 | +0.22 (+1.21%) | 2,618,146 |
| 26 May 2020 | USD | 18.25 | 18.3 | 18.14 | 18.16 | 18.16 | +0.82 (+4.73%) | 3,860,684 |
| 22 May 2020 | USD | 17.23 | 17.35 | 17.155 | 17.34 | 17.34 | -0.03 (-0.17%) | 1,993,103 |
| 21 May 2020 | USD | 17.51 | 17.55 | 17.26 | 17.37 | 17.37 | -0.27 (-1.53%) | 3,304,945 |
| 20 May 2020 | USD | 17.55 | 17.71 | 17.52 | 17.64 | 17.64 | +0.51 (+2.98%) | 2,954,623 |
| 19 May 2020 | USD | 17.32 | 17.395 | 17.13 | 17.13 | 17.13 | -0.27 (-1.55%) | 2,808,509 |
| 18 May 2020 | USD | 17.13 | 17.43 | 17.13 | 17.4 | 17.4 | +0.74 (+4.44%) | 4,712,899 |
| 15 May 2020 | USD | 16.51 | 16.69 | 16.485 | 16.66 | 16.66 | +0.14 (+0.85%) | 2,056,256 |
| 14 May 2020 | USD | 16.28 | 16.54 | 16.13 | 16.52 | 16.52 | +0.03 (+0.18%) | 3,428,391 |
| 13 May 2020 | USD | 16.81 | 16.835 | 16.385 | 16.49 | 16.49 | -0.06 (-0.36%) | 3,986,132 |
| 12 May 2020 | USD | 16.93 | 16.94 | 16.55 | 16.55 | 16.55 | -0.42 (-2.47%) | 2,943,263 |
| 11 May 2020 | USD | 16.85 | 17.06 | 16.81 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,185,835 |
| 8 May 2020 | USD | 16.78 | 16.92 | 16.75 | 16.92 | 16.92 | +0.24 (+1.44%) | 2,105,839 |
| 7 May 2020 | USD | 16.65 | 16.8296 | 16.6 | 16.68 | 16.68 | +0.27 (+1.65%) | 3,563,171 |
| 6 May 2020 | USD | 16.7 | 16.7202 | 16.405 | 16.41 | 16.41 | -0.31 (-1.85%) | 4,846,003 |
| 5 May 2020 | USD | 16.8 | 16.865 | 16.66 | 16.72 | 16.72 | +0.16 (+0.97%) | 1,542,118 |
| 4 May 2020 | USD | 16.37 | 16.56 | 16.27 | 16.56 | 16.56 | +0.37 (+2.29%) | 2,519,761 |
| 1 May 2020 | USD | 16.3 | 16.32 | 16.04 | 16.19 | 16.19 | -0.85 (-4.99%) | 3,343,465 |
| 30 Apr 2020 | USD | 17.17 | 17.23 | 16.93 | 17.04 | 17.04 | -0.1 (-0.58%) | 3,330,694 |
| 29 Apr 2020 | USD | 17.03 | 17.26 | 17.01 | 17.14 | 17.14 | +0.53 (+3.19%) | 2,269,039 |
| 28 Apr 2020 | USD | 16.83 | 16.83 | 16.55 | 16.61 | 16.61 | 0.0 (0.0%) | 1,581,658 |
| 27 Apr 2020 | USD | 16.57 | 16.655 | 16.455 | 16.61 | 16.61 | +0.2 (+1.22%) | 1,748,071 |
| 24 Apr 2020 | USD | 16.27 | 16.42 | 16.13 | 16.41 | 16.41 | +0.32 (+1.99%) | 2,121,665 |
