| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 15.8 | 16.79 | 15.66 | 16.76 | 2,715.1198 | +1.11 (+7.09%) | 370,608 |
| 31 Jan 2020 | USD | 15.96 | 16.07 | 15.41 | 15.65 | 2,535.2998 | -0.34 (-2.13%) | 176,187 |
| 30 Jan 2020 | USD | 15.27 | 16.9317 | 15.25 | 15.99 | 2,590.3798 | +0.67 (+4.37%) | 713,365 |
| 29 Jan 2020 | USD | 15.4 | 15.6322 | 15.22 | 15.32 | 2,481.8398 | -0.08 (-0.52%) | 254,350 |
| 28 Jan 2020 | USD | 15.6 | 15.815 | 15.32 | 15.4 | 2,494.7998 | -0.11 (-0.71%) | 171,951 |
| 27 Jan 2020 | USD | 15.74 | 16.9169 | 15.46 | 15.51 | 2,512.6198 | -0.2 (-1.27%) | 411,495 |
| 24 Jan 2020 | USD | 16.59 | 16.68 | 15.5 | 15.71 | 2,545.0198 | -0.765 (-4.64%) | 641,540 |
| 23 Jan 2020 | USD | 16.2 | 16.74 | 15.73 | 16.475 | 2,668.9498 | +0.305 (+1.89%) | 240,826 |
| 22 Jan 2020 | USD | 16.5 | 16.818 | 16.15 | 16.17 | 2,619.5398 | -0.31 (-1.88%) | 146,177 |
| 21 Jan 2020 | USD | 17.36 | 17.53 | 16.33 | 16.48 | 2,669.7598 | -0.86 (-4.96%) | 261,863 |
| 17 Jan 2020 | USD | 17.77 | 18.225 | 17.24 | 17.34 | 2,809.0798 | -0.27 (-1.53%) | 297,093 |
| 16 Jan 2020 | USD | 17.5 | 17.71 | 17.2 | 17.61 | 2,852.8198 | +0.22 (+1.27%) | 185,639 |
| 15 Jan 2020 | USD | 17.28 | 17.61 | 17.085 | 17.39 | 2,817.1798 | +0.15 (+0.87%) | 234,346 |
| 14 Jan 2020 | USD | 17.34 | 17.65 | 17.15 | 17.24 | 2,792.8798 | -0.1 (-0.58%) | 262,003 |
| 13 Jan 2020 | USD | 17.89 | 17.89 | 17.31 | 17.34 | 2,809.0798 | -0.53 (-2.97%) | 285,712 |
| 10 Jan 2020 | USD | 17.85 | 18.655 | 17.75 | 17.87 | 2,894.9398 | +0.04 (+0.22%) | 196,086 |
| 9 Jan 2020 | USD | 18.12 | 18.53 | 17.61 | 17.83 | 2,888.4598 | -0.14 (-0.78%) | 275,062 |
| 8 Jan 2020 | USD | 18.35 | 18.55 | 17.87 | 17.97 | 2,911.1398 | -0.38 (-2.07%) | 281,550 |
| 7 Jan 2020 | USD | 18.48 | 18.815 | 18.02 | 18.35 | 2,972.6998 | -0.06 (-0.33%) | 221,395 |
| 6 Jan 2020 | USD | 18.5 | 19.2 | 18.31 | 18.41 | 2,982.4198 | -0.28 (-1.50%) | 287,295 |
| 3 Jan 2020 | USD | 20.31 | 21.23 | 18.3 | 18.69 | 3,027.7798 | -1.84 (-8.96%) | 753,230 |
| 2 Jan 2020 | USD | 20.7 | 20.87 | 20.38 | 20.53 | 3,325.8597 | -0.17 (-0.82%) | 304,741 |
| 31 Dec 2019 | USD | 20.79 | 21 | 20.33 | 20.7 | 3,353.3997 | -0.09 (-0.43%) | 344,069 |
| 30 Dec 2019 | USD | 21.56 | 21.6 | 20.75 | 20.79 | 3,367.9797 | -0.8 (-3.71%) | 309,723 |
| 27 Dec 2019 | USD | 21.86 | 22.06 | 21.37 | 21.59 | 3,497.5797 | -0.26 (-1.19%) | 234,727 |
| 26 Dec 2019 | USD | 22.37 | 22.5 | 21.67 | 21.85 | 3,539.6997 | -0.34 (-1.53%) | 122,285 |
| 25 Dec 2019 | USD | 22.19 | 22.19 | 22.19 | 22.19 | 3,594.7797 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 22.01 | 22.21 | 21.7 | 22.19 | 3,594.7797 | +0.18 (+0.82%) | 474,300 |
| 23 Dec 2019 | USD | 21.39 | 22.3 | 21.12 | 22.01 | 3,565.6197 | +0.59 (+2.75%) | 324,269 |
| 20 Dec 2019 | USD | 21.46 | 21.54 | 20.72 | 21.42 | 3,470.0397 | +0.06 (+0.28%) | 558,529 |
