| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | USD | 17.7 | 17.88 | 17.35 | 17.7 | 17.7 | -0.11 (-0.62%) | 148,915 |
| 22 Jan 2020 | USD | 17.92 | 17.97 | 17.65 | 17.81 | 17.81 | -0.22 (-1.22%) | 207,078 |
| 21 Jan 2020 | USD | 17.45 | 18.05 | 17.45 | 18.03 | 18.03 | +0.43 (+2.44%) | 161,092 |
| 17 Jan 2020 | USD | 17.96 | 17.96 | 17.09 | 17.6 | 17.6 | -0.32 (-1.79%) | 190,431 |
| 16 Jan 2020 | USD | 17.54 | 18.04 | 17.54 | 17.92 | 17.92 | +0.46 (+2.63%) | 220,574 |
| 15 Jan 2020 | USD | 16.5 | 17.595 | 16.5 | 17.46 | 17.46 | +0.91 (+5.50%) | 248,309 |
| 14 Jan 2020 | USD | 16.68 | 17.02 | 16.3 | 16.55 | 16.55 | -0.12 (-0.72%) | 259,527 |
| 13 Jan 2020 | USD | 17.15 | 17.19 | 16.31 | 16.67 | 16.67 | -0.58 (-3.36%) | 330,623 |
| 10 Jan 2020 | USD | 17.75 | 17.99 | 17.17 | 17.25 | 17.25 | -0.4 (-2.27%) | 263,976 |
| 9 Jan 2020 | USD | 18.9 | 18.9 | 17.36 | 17.65 | 17.65 | -1.17 (-6.22%) | 490,008 |
| 8 Jan 2020 | USD | 18.88 | 19.45 | 18.68 | 18.82 | 18.82 | -0.14 (-0.74%) | 321,085 |
| 7 Jan 2020 | USD | 19.29 | 19.29 | 18.52 | 18.96 | 18.96 | -0.38 (-1.96%) | 253,311 |
| 6 Jan 2020 | USD | 18.6 | 19.35 | 18.45 | 19.34 | 19.34 | +0.61 (+3.26%) | 155,702 |
| 3 Jan 2020 | USD | 18.43 | 18.98 | 18.3401 | 18.73 | 18.73 | -0.06 (-0.32%) | 139,963 |
| 2 Jan 2020 | USD | 18.78 | 18.83 | 18.1 | 18.79 | 18.79 | +0.3 (+1.62%) | 170,703 |
| 31 Dec 2019 | USD | 18.55 | 18.62 | 18.26 | 18.49 | 18.49 | -0.21 (-1.12%) | 304,977 |
| 30 Dec 2019 | USD | 18.96 | 18.99 | 18.6615 | 18.7 | 18.7 | -0.23 (-1.22%) | 72,352 |
| 27 Dec 2019 | USD | 19.2 | 19.32 | 18.81 | 18.93 | 18.93 | -0.28 (-1.46%) | 146,457 |
| 26 Dec 2019 | USD | 19.44 | 19.5946 | 19.12 | 19.21 | 19.21 | -0.16 (-0.83%) | 128,409 |
| 25 Dec 2019 | USD | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.36 | 19.72 | 19.26 | 19.37 | 19.37 | +0.06 (+0.31%) | 66,717 |
| 23 Dec 2019 | USD | 19 | 19.44 | 18.645 | 19.31 | 19.31 | +0.39 (+2.06%) | 312,761 |
| 20 Dec 2019 | USD | 19.2 | 19.44 | 18.87 | 18.92 | 18.92 | -0.25 (-1.30%) | 377,826 |
| 19 Dec 2019 | USD | 18.69 | 19.35 | 18.61 | 19.17 | 19.17 | +0.56 (+3.01%) | 233,980 |
| 18 Dec 2019 | USD | 19.37 | 19.53 | 18.56 | 18.61 | 18.61 | -0.7 (-3.63%) | 202,689 |
| 17 Dec 2019 | USD | 20 | 20.13 | 19.23 | 19.31 | 19.31 | -0.59 (-2.96%) | 346,048 |
| 16 Dec 2019 | USD | 19.96 | 20.245 | 19.86 | 19.9 | 19.9 | +0.4 (+2.05%) | 591,421 |
| 13 Dec 2019 | USD | 19.64 | 19.98 | 19.34 | 19.5 | 19.5 | -0.18 (-0.91%) | 165,020 |
| 12 Dec 2019 | USD | 19.18 | 19.77 | 19.1 | 19.68 | 19.68 | +0.42 (+2.18%) | 296,926 |
| 11 Dec 2019 | USD | 18.99 | 19.4 | 18.99 | 19.26 | 19.26 | +0.19 (+1.00%) | 160,875 |
