| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 22.88 | 22.96 | 22.83 | 22.94 | 22.94 | +0.19 (+0.84%) | 1,604,504 |
| 27 Jan 2020 | USD | 22.74 | 22.8675 | 22.7 | 22.75 | 22.75 | -0.5 (-2.15%) | 2,706,953 |
| 24 Jan 2020 | USD | 23.44 | 23.46 | 23.18 | 23.25 | 23.25 | -0.19 (-0.81%) | 2,333,134 |
| 23 Jan 2020 | USD | 23.44 | 23.4864 | 23.32 | 23.44 | 23.44 | -0.02 (-0.09%) | 1,784,480 |
| 22 Jan 2020 | USD | 23.49 | 23.535 | 23.4233 | 23.46 | 23.46 | +0.13 (+0.56%) | 2,215,912 |
| 21 Jan 2020 | USD | 23.45 | 23.45 | 23.31 | 23.33 | 23.33 | -0.19 (-0.81%) | 1,808,887 |
| 17 Jan 2020 | USD | 23.5 | 23.52 | 23.44 | 23.52 | 23.52 | -0.02 (-0.08%) | 912,877 |
| 16 Jan 2020 | USD | 23.44 | 23.54 | 23.41 | 23.54 | 23.54 | +0.26 (+1.12%) | 1,775,323 |
| 15 Jan 2020 | USD | 23.2 | 23.33 | 23.2 | 23.28 | 23.28 | +0.11 (+0.47%) | 1,132,669 |
| 14 Jan 2020 | USD | 23.13 | 23.2 | 23.1 | 23.17 | 23.17 | +0.14 (+0.61%) | 4,481,478 |
| 13 Jan 2020 | USD | 22.94 | 23.05 | 22.87 | 23.03 | 23.03 | +0.18 (+0.79%) | 1,959,543 |
| 10 Jan 2020 | USD | 22.85 | 22.94 | 22.78 | 22.85 | 22.85 | +0.12 (+0.53%) | 1,497,491 |
| 9 Jan 2020 | USD | 22.72 | 22.74 | 22.66 | 22.73 | 22.73 | +0.01 (+0.04%) | 1,261,214 |
| 8 Jan 2020 | USD | 22.65 | 22.815 | 22.65 | 22.72 | 22.72 | +0.13 (+0.58%) | 2,420,391 |
| 7 Jan 2020 | USD | 22.67 | 22.67 | 22.55 | 22.59 | 22.59 | -0.03 (-0.13%) | 3,552,120 |
| 6 Jan 2020 | USD | 22.45 | 22.63 | 22.45 | 22.62 | 22.62 | +0.12 (+0.53%) | 1,564,941 |
| 3 Jan 2020 | USD | 22.48 | 22.63 | 22.4533 | 22.5 | 22.5 | -0.24 (-1.06%) | 2,360,555 |
| 2 Jan 2020 | USD | 22.69 | 22.76 | 22.62 | 22.74 | 22.74 | +0.1 (+0.44%) | 2,332,902 |
| 31 Dec 2019 | USD | 22.66 | 22.66 | 22.46 | 22.64 | 22.64 | -0.08 (-0.35%) | 2,696,324 |
| 30 Dec 2019 | USD | 22.85 | 22.89 | 22.68 | 22.72 | 22.72 | -0.03 (-0.13%) | 2,056,096 |
| 27 Dec 2019 | USD | 22.85 | 22.91 | 22.75 | 22.75 | 22.75 | -0.04 (-0.18%) | 1,768,981 |
| 26 Dec 2019 | USD | 22.7 | 22.79 | 22.65 | 22.79 | 22.79 | +0.14 (+0.62%) | 1,370,580 |
| 25 Dec 2019 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 22.64 | 22.67 | 22.5801 | 22.65 | 22.65 | +0.02 (+0.09%) | 1,615,723 |
| 23 Dec 2019 | USD | 22.54 | 22.63 | 22.54 | 22.63 | 22.63 | +0.02 (+0.09%) | 1,870,229 |
| 20 Dec 2019 | USD | 22.7 | 22.71 | 22.58 | 22.61 | 22.61 | +0.01 (+0.04%) | 1,654,805 |
| 19 Dec 2019 | USD | 22.6 | 22.615 | 22.54 | 22.6 | 22.6 | -0.02 (-0.09%) | 3,143,064 |
| 18 Dec 2019 | USD | 22.64 | 22.665 | 22.595 | 22.62 | 22.62 | +0.01 (+0.04%) | 2,748,104 |
| 17 Dec 2019 | USD | 22.68 | 22.739 | 22.56 | 22.61 | 22.61 | -0.21 (-0.92%) | 20,564,560 |
| 16 Dec 2019 | USD | 22.79 | 22.89 | 22.78 | 22.82 | 22.82 | -0.05 (-0.22%) | 2,232,680 |
