| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 18.25 | 18.35 | 18.22 | 18.27 | 17.8942 | +0.075 (+0.41%) | 403,785 |
| 10 Feb 2020 | USD | 18.31 | 18.3369 | 18 | 18.195 | 17.8208 | -0.215 (-1.17%) | 713,314 |
| 7 Feb 2020 | USD | 18.4 | 18.49 | 18.365 | 18.41 | 18.0313 | +0.02 (+0.11%) | 968,975 |
| 6 Feb 2020 | USD | 18.47 | 18.51 | 18.38 | 18.39 | 18.0118 | -0.01 (-0.05%) | 763,502 |
| 5 Feb 2020 | USD | 18.44 | 18.5 | 18.36 | 18.4 | 18.0215 | +0.06 (+0.33%) | 617,780 |
| 4 Feb 2020 | USD | 18.48 | 18.52 | 18.33 | 18.34 | 17.9628 | -0.12 (-0.65%) | 584,436 |
| 3 Feb 2020 | USD | 18.43 | 18.484 | 18.41 | 18.46 | 18.0803 | +0.05 (+0.27%) | 390,474 |
| 31 Jan 2020 | USD | 18.39 | 18.52 | 18.37 | 18.41 | 18.0313 | +0.02 (+0.11%) | 821,075 |
| 30 Jan 2020 | USD | 18.41 | 18.425 | 18.34 | 18.39 | 18.0118 | -0.03 (-0.16%) | 447,599 |
| 29 Jan 2020 | USD | 18.42 | 18.48 | 18.355 | 18.42 | 18.0411 | +0.01 (+0.05%) | 395,480 |
| 28 Jan 2020 | USD | 18.44 | 18.44 | 18.33 | 18.41 | 18.0313 | +0.01 (+0.05%) | 415,551 |
| 27 Jan 2020 | USD | 18.42 | 18.42 | 18.28 | 18.4 | 18.0215 | -0.03 (-0.16%) | 286,901 |
| 24 Jan 2020 | USD | 18.45 | 18.5 | 18.41 | 18.43 | 18.0509 | -0.04 (-0.22%) | 373,422 |
| 23 Jan 2020 | USD | 18.41 | 18.5 | 18.37 | 18.47 | 18.0901 | +0.055 (+0.30%) | 432,021 |
| 22 Jan 2020 | USD | 18.47 | 18.5 | 18.39 | 18.415 | 18.0362 | -0.015 (-0.08%) | 224,163 |
| 21 Jan 2020 | USD | 18.4 | 18.47 | 18.345 | 18.43 | 18.0509 | +0.03 (+0.16%) | 411,738 |
| 17 Jan 2020 | USD | 18.35 | 18.4 | 18.33 | 18.4 | 18.0215 | +0.06 (+0.33%) | 390,336 |
| 16 Jan 2020 | USD | 18.4 | 18.4 | 18.32 | 18.34 | 17.9628 | -0.03 (-0.16%) | 569,940 |
| 15 Jan 2020 | USD | 18.31 | 18.39 | 18.31 | 18.37 | 17.9922 | +0.03 (+0.16%) | 768,253 |
| 14 Jan 2020 | USD | 18.38 | 18.45 | 18.29 | 18.34 | 17.9628 | -0.04 (-0.22%) | 619,917 |
| 13 Jan 2020 | USD | 18.23 | 18.4 | 18.22 | 18.38 | 18.002 | +0.09 (+0.49%) | 665,572 |
| 10 Jan 2020 | USD | 18.18 | 18.33 | 18.14 | 18.29 | 17.9138 | +0.07 (+0.38%) | 500,216 |
| 9 Jan 2020 | USD | 18.17 | 18.28 | 18.17 | 18.22 | 17.8452 | +0.04 (+0.22%) | 770,375 |
| 8 Jan 2020 | USD | 18.26 | 18.29 | 18.16 | 18.18 | 17.8061 | -0.03 (-0.16%) | 523,182 |
| 7 Jan 2020 | USD | 18.18 | 18.41 | 18.17 | 18.21 | 17.8355 | -0.05 (-0.27%) | 554,281 |
| 6 Jan 2020 | USD | 18.35 | 18.38 | 18.23 | 18.26 | 17.8844 | -0.05 (-0.27%) | 465,890 |
| 3 Jan 2020 | USD | 18.35 | 18.38 | 18.25 | 18.31 | 17.9334 | -0.04 (-0.22%) | 355,667 |
| 2 Jan 2020 | USD | 18.45 | 18.47 | 18.3 | 18.35 | 17.9726 | -0.105 (-0.57%) | 547,774 |
| 31 Dec 2019 | USD | 18.56 | 18.59 | 18.45 | 18.455 | 18.0754 | -0.075 (-0.40%) | 1,925,531 |
| 30 Dec 2019 | USD | 18.54 | 18.57 | 18.43 | 18.53 | 18.1489 | +0.06 (+0.32%) | 968,772 |
