| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 24 | 24 | 22.62 | 23.35 | 23.35 | -0.95 (-3.91%) | 1,198,405 |
| 29 Jan 2020 | USD | 23.89 | 24.4499 | 23.41 | 24.3 | 24.3 | +0.64 (+2.70%) | 1,210,589 |
| 28 Jan 2020 | USD | 23.22 | 23.8495 | 22.85 | 23.66 | 23.66 | +0.8 (+3.50%) | 956,809 |
| 27 Jan 2020 | USD | 23.05 | 23.57 | 22.68 | 22.86 | 22.86 | -1.15 (-4.79%) | 1,015,566 |
| 24 Jan 2020 | USD | 25.34 | 25.94 | 23.4 | 24.01 | 24.01 | -1.17 (-4.65%) | 1,730,869 |
| 23 Jan 2020 | USD | 24.48 | 25.34 | 23.8 | 25.18 | 25.18 | +0.52 (+2.11%) | 1,450,165 |
| 22 Jan 2020 | USD | 24.84 | 25.14 | 24.55 | 24.66 | 24.66 | +0.22 (+0.90%) | 1,706,230 |
| 21 Jan 2020 | USD | 24.24 | 25.06 | 23.81 | 24.44 | 24.44 | +0.03 (+0.12%) | 1,944,410 |
| 17 Jan 2020 | USD | 24.3 | 24.74 | 23.6101 | 24.41 | 24.41 | +0.33 (+1.37%) | 1,586,279 |
| 16 Jan 2020 | USD | 22.6 | 24.49 | 22.57 | 24.08 | 24.08 | +1.32 (+5.80%) | 2,942,110 |
| 15 Jan 2020 | USD | 22.16 | 22.88 | 22.13 | 22.76 | 22.76 | +0.71 (+3.22%) | 1,231,689 |
| 14 Jan 2020 | USD | 22.2 | 22.49 | 21.75 | 22.05 | 22.05 | -0.1 (-0.45%) | 736,230 |
| 13 Jan 2020 | USD | 21.48 | 22.34 | 21.3839 | 22.15 | 22.15 | +0.92 (+4.33%) | 897,080 |
| 10 Jan 2020 | USD | 21.66 | 21.98 | 21.01 | 21.23 | 21.23 | -0.38 (-1.76%) | 807,991 |
| 9 Jan 2020 | USD | 22.12 | 22.3 | 21.31 | 21.61 | 21.61 | -0.18 (-0.83%) | 869,042 |
| 8 Jan 2020 | USD | 21.43 | 22.23 | 21.17 | 21.79 | 21.79 | +0.39 (+1.82%) | 748,742 |
| 7 Jan 2020 | USD | 21.86 | 22.48 | 21.35 | 21.4 | 21.4 | -0.46 (-2.10%) | 1,286,426 |
| 6 Jan 2020 | USD | 21.4 | 22.5 | 21.21 | 21.86 | 21.86 | +0.1 (+0.46%) | 1,609,124 |
| 3 Jan 2020 | USD | 20.98 | 22 | 20.927 | 21.76 | 21.76 | +0.26 (+1.21%) | 1,294,113 |
| 2 Jan 2020 | USD | 21.14 | 21.87 | 20.83 | 21.5 | 21.5 | +1.43 (+7.13%) | 1,972,345 |
| 31 Dec 2019 | USD | 19.14 | 20.14 | 19.08 | 20.07 | 20.07 | +0.55 (+2.82%) | 694,290 |
| 30 Dec 2019 | USD | 20.5 | 20.54 | 19.1756 | 19.52 | 19.52 | -1.05 (-5.10%) | 1,167,051 |
| 27 Dec 2019 | USD | 19.87 | 20.66 | 19.64 | 20.57 | 20.57 | +0.35 (+1.73%) | 1,460,968 |
| 26 Dec 2019 | USD | 18.81 | 20.22 | 18.62 | 20.22 | 20.22 | +1.43 (+7.61%) | 1,207,066 |
| 25 Dec 2019 | USD | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.95 | 19.1 | 18.4 | 18.79 | 18.79 | -0.11 (-0.58%) | 540,910 |
| 23 Dec 2019 | USD | 19.2 | 19.68 | 18.77 | 18.9 | 18.9 | -0.24 (-1.25%) | 1,026,467 |
| 20 Dec 2019 | USD | 18.92 | 19.2 | 18.72 | 19.14 | 19.14 | +0.17 (+0.90%) | 1,038,095 |
| 19 Dec 2019 | USD | 18.82 | 19.14 | 18.775 | 18.97 | 18.97 | +0.22 (+1.17%) | 887,562 |
| 18 Dec 2019 | USD | 19 | 19.15 | 18.47 | 18.75 | 18.75 | -0.19 (-1.00%) | 1,320,772 |
