| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | USD | 16.08 | 16.4149 | 15.42 | 15.52 | 15.52 | -0.8 (-4.90%) | 771,884 |
| 26 Feb 2020 | USD | 16.25 | 17.23 | 16.02 | 16.32 | 16.32 | +0.07 (+0.43%) | 614,881 |
| 25 Feb 2020 | USD | 16.33 | 17.3 | 16.1 | 16.25 | 16.25 | +0.02 (+0.12%) | 767,180 |
| 24 Feb 2020 | USD | 16.75 | 16.885 | 15.93 | 16.23 | 16.23 | -1.08 (-6.24%) | 823,070 |
| 21 Feb 2020 | USD | 16.52 | 17.33 | 16.52 | 17.31 | 17.31 | +0.78 (+4.72%) | 762,545 |
| 20 Feb 2020 | USD | 16.3 | 16.61 | 15.915 | 16.53 | 16.53 | +0.27 (+1.66%) | 520,819 |
| 19 Feb 2020 | USD | 16.35 | 16.55 | 16.18 | 16.26 | 16.26 | -0.03 (-0.18%) | 382,934 |
| 18 Feb 2020 | USD | 16.51 | 16.64 | 15.92 | 16.29 | 16.29 | -0.24 (-1.45%) | 632,047 |
| 14 Feb 2020 | USD | 16.75 | 17.06 | 16.47 | 16.53 | 16.53 | -0.21 (-1.25%) | 420,753 |
| 13 Feb 2020 | USD | 17.15 | 17.34 | 16.66 | 16.74 | 16.74 | -0.43 (-2.50%) | 309,157 |
| 12 Feb 2020 | USD | 17.09 | 17.63 | 17 | 17.17 | 17.17 | +0.16 (+0.94%) | 434,717 |
| 11 Feb 2020 | USD | 17.43 | 17.55 | 16.89 | 17.01 | 17.01 | -0.28 (-1.62%) | 486,807 |
| 10 Feb 2020 | USD | 17.05 | 17.36 | 16.81 | 17.29 | 17.29 | +0.23 (+1.35%) | 415,464 |
| 7 Feb 2020 | USD | 17.75 | 17.83 | 16.94 | 17.06 | 17.06 | -0.67 (-3.78%) | 572,037 |
| 6 Feb 2020 | USD | 18.31 | 18.44 | 17.67 | 17.73 | 17.73 | -0.61 (-3.33%) | 430,167 |
| 5 Feb 2020 | USD | 18.58 | 18.87 | 18.31 | 18.34 | 18.34 | -0.05 (-0.27%) | 428,158 |
| 4 Feb 2020 | USD | 18.11 | 18.46 | 17.93 | 18.39 | 18.39 | +0.53 (+2.97%) | 451,983 |
| 3 Feb 2020 | USD | 17.62 | 17.955 | 17.3 | 17.86 | 17.86 | +0.34 (+1.94%) | 566,095 |
| 31 Jan 2020 | USD | 17.42 | 17.75 | 17.2125 | 17.52 | 17.52 | +0.05 (+0.29%) | 586,566 |
| 30 Jan 2020 | USD | 17.61 | 17.77 | 17.06 | 17.47 | 17.47 | -0.22 (-1.24%) | 489,473 |
| 29 Jan 2020 | USD | 17.76 | 17.97 | 17.6 | 17.69 | 17.69 | -0.02 (-0.11%) | 721,379 |
| 28 Jan 2020 | USD | 17.83 | 18.1 | 17.57 | 17.71 | 17.71 | +0.11 (+0.63%) | 407,419 |
| 27 Jan 2020 | USD | 17.25 | 17.82 | 17.15 | 17.6 | 17.6 | +0.015 (+0.09%) | 431,355 |
| 24 Jan 2020 | USD | 18.1 | 18.2057 | 17.51 | 17.585 | 17.585 | -0.41 (-2.28%) | 613,381 |
| 23 Jan 2020 | USD | 18.32 | 18.34 | 17.91 | 17.995 | 17.995 | -0.415 (-2.25%) | 573,296 |
| 22 Jan 2020 | USD | 18.35 | 18.7 | 18.16 | 18.41 | 18.41 | +0.12 (+0.66%) | 454,152 |
| 21 Jan 2020 | USD | 17.53 | 18.45 | 17.3973 | 18.29 | 18.29 | +0.78 (+4.45%) | 664,591 |
| 17 Jan 2020 | USD | 18.01 | 18.28 | 17.35 | 17.51 | 17.51 | -0.32 (-1.79%) | 1,035,634 |
| 16 Jan 2020 | USD | 18.39 | 18.78 | 17.7 | 17.83 | 17.83 | -0.41 (-2.25%) | 732,002 |
| 15 Jan 2020 | USD | 18.48 | 18.665 | 18.05 | 18.24 | 18.24 | -0.23 (-1.25%) | 617,909 |
