| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 17.85 | 17.94 | 17.6 | 17.66 | 17.66 | +0.14 (+0.80%) | 33,198 |
| 3 Feb 2020 | USD | 17.37 | 17.8148 | 17.28 | 17.52 | 17.52 | +0.51 (+3.00%) | 26,793 |
| 31 Jan 2020 | USD | 17.43 | 17.4783 | 16.97 | 17.01 | 17.01 | -0.68 (-3.84%) | 46,693 |
| 30 Jan 2020 | USD | 17.5 | 17.8999 | 17.45 | 17.69 | 17.69 | -0.4 (-2.21%) | 107,986 |
| 29 Jan 2020 | USD | 17.92 | 18.09 | 17.85 | 18.09 | 18.09 | +0.37 (+2.09%) | 39,100 |
| 28 Jan 2020 | USD | 17.78 | 18.03 | 17.58 | 17.72 | 17.72 | -0.37 (-2.05%) | 61,107 |
| 27 Jan 2020 | USD | 18.05 | 18.55 | 17.91 | 18.09 | 18.09 | -1.19 (-6.17%) | 84,204 |
| 24 Jan 2020 | USD | 18.8 | 19.42 | 17.8601 | 19.28 | 19.28 | -0.12 (-0.62%) | 135,225 |
| 23 Jan 2020 | USD | 18.66 | 19.985 | 18.48 | 19.4 | 19.4 | -0.78 (-3.87%) | 171,534 |
| 22 Jan 2020 | USD | 20.22 | 20.41 | 19.8 | 20.18 | 20.18 | -0.34 (-1.66%) | 44,641 |
| 21 Jan 2020 | USD | 20.52 | 20.7612 | 20.33 | 20.52 | 20.52 | +0.1 (+0.49%) | 21,342 |
| 17 Jan 2020 | USD | 20.49 | 20.61 | 20.3379 | 20.42 | 20.42 | -0.11 (-0.54%) | 32,874 |
| 16 Jan 2020 | USD | 20.97 | 21.14 | 20.33 | 20.53 | 20.53 | +0.04 (+0.20%) | 69,306 |
| 15 Jan 2020 | USD | 20.81 | 21.42 | 20.24 | 20.49 | 20.49 | -0.27 (-1.30%) | 53,460 |
| 14 Jan 2020 | USD | 20.6 | 21.115 | 20.44 | 20.76 | 20.76 | +0.26 (+1.27%) | 41,769 |
| 13 Jan 2020 | USD | 20.6 | 20.98 | 20.2847 | 20.5 | 20.5 | -0.24 (-1.16%) | 69,717 |
| 10 Jan 2020 | USD | 20.7 | 20.98 | 20.4084 | 20.74 | 20.74 | +1 (+5.07%) | 52,130 |
| 9 Jan 2020 | USD | 19.79 | 20.115 | 19.65 | 19.74 | 19.74 | +0.19 (+0.97%) | 63,518 |
| 8 Jan 2020 | USD | 19.68 | 19.92 | 19.54 | 19.55 | 19.55 | -0.45 (-2.25%) | 41,529 |
| 7 Jan 2020 | USD | 20.28 | 20.31 | 19.51 | 20 | 20 | -0.16 (-0.79%) | 58,898 |
| 6 Jan 2020 | USD | 20.25 | 20.46 | 20.0814 | 20.16 | 20.16 | -0.34 (-1.66%) | 92,462 |
| 3 Jan 2020 | USD | 20.18 | 20.54 | 20.11 | 20.5 | 20.5 | -0.16 (-0.77%) | 36,285 |
| 2 Jan 2020 | USD | 20.93 | 20.95 | 20.47 | 20.66 | 20.66 | +0.76 (+3.82%) | 75,670 |
| 31 Dec 2019 | USD | 19.91 | 20.0394 | 19.8 | 19.9 | 19.9 | -0.09 (-0.45%) | 9,354 |
| 30 Dec 2019 | USD | 20.36 | 20.53 | 19.72 | 19.99 | 19.99 | -0.15 (-0.74%) | 80,745 |
| 27 Dec 2019 | USD | 20.66 | 20.7075 | 19.565 | 20.14 | 20.14 | +1.24 (+6.56%) | 135,996 |
| 26 Dec 2019 | USD | 19.08 | 19.29 | 18.82 | 18.9 | 18.9 | +0.05 (+0.27%) | 22,853 |
| 25 Dec 2019 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.58 | 19.015 | 18.58 | 18.85 | 18.85 | +0.65 (+3.57%) | 22,656 |
| 23 Dec 2019 | USD | 18.32 | 18.5082 | 18.0482 | 18.2 | 18.2 | +0.2 (+1.11%) | 45,074 |
