| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 19.44 | 19.49 | 19.055 | 19.3 | 19.3 | +0.09 (+0.47%) | 1,366,346 |
| 3 Feb 2020 | USD | 19.11 | 19.25 | 18.87 | 19.21 | 19.21 | +0.23 (+1.21%) | 1,641,788 |
| 31 Jan 2020 | USD | 19.37 | 19.39 | 18.875 | 18.98 | 18.98 | -0.45 (-2.32%) | 1,252,232 |
| 30 Jan 2020 | USD | 19.36 | 19.51 | 18.8846 | 19.43 | 19.43 | -0.07 (-0.36%) | 963,872 |
| 29 Jan 2020 | USD | 19.31 | 19.575 | 19.29 | 19.5 | 19.5 | +0.08 (+0.41%) | 1,067,271 |
| 28 Jan 2020 | USD | 19.23 | 19.435 | 18.98 | 19.42 | 19.42 | +0.25 (+1.30%) | 1,275,895 |
| 27 Jan 2020 | USD | 18.86 | 19.58 | 18.73 | 19.17 | 19.17 | +0.1 (+0.52%) | 1,894,780 |
| 24 Jan 2020 | USD | 19.75 | 19.91 | 19.045 | 19.07 | 19.07 | -0.595 (-3.03%) | 1,480,740 |
| 23 Jan 2020 | USD | 19.53 | 19.73 | 19.14 | 19.665 | 19.665 | +0.115 (+0.59%) | 1,276,122 |
| 22 Jan 2020 | USD | 19.68 | 19.69 | 19.37 | 19.55 | 19.55 | -0.055 (-0.28%) | 1,564,458 |
| 21 Jan 2020 | USD | 19.9 | 19.94 | 19.47 | 19.605 | 19.605 | -0.365 (-1.83%) | 1,348,419 |
| 17 Jan 2020 | USD | 20.24 | 20.32 | 19.8 | 19.97 | 19.97 | -0.16 (-0.79%) | 1,679,930 |
| 16 Jan 2020 | USD | 20.28 | 20.5 | 19.98 | 20.13 | 20.13 | -0.1 (-0.49%) | 2,274,589 |
| 15 Jan 2020 | USD | 19.95 | 20.36 | 19.92 | 20.23 | 20.23 | +0.35 (+1.76%) | 2,726,797 |
| 14 Jan 2020 | USD | 20 | 20.06 | 19.04 | 19.88 | 19.88 | +1.11 (+5.91%) | 2,731,303 |
| 13 Jan 2020 | USD | 18.95 | 19.02 | 18.57 | 18.77 | 18.77 | -0.22 (-1.16%) | 1,781,041 |
| 10 Jan 2020 | USD | 19.24 | 19.3332 | 18.95 | 18.99 | 18.99 | -0.26 (-1.35%) | 1,584,241 |
| 9 Jan 2020 | USD | 19 | 19.4 | 18.94 | 19.25 | 19.25 | +0.8 (+4.34%) | 1,726,267 |
| 8 Jan 2020 | USD | 18.5 | 18.93 | 18.39 | 18.45 | 18.45 | +0.63 (+3.54%) | 2,031,344 |
| 7 Jan 2020 | USD | 17.95 | 18.075 | 17.73 | 17.82 | 17.82 | -0.23 (-1.27%) | 624,591 |
| 6 Jan 2020 | USD | 17.57 | 18.06 | 17.53 | 18.05 | 18.05 | +0.32 (+1.80%) | 1,076,348 |
| 3 Jan 2020 | USD | 17.84 | 18.04 | 17.67 | 17.73 | 17.73 | -0.37 (-2.04%) | 1,032,670 |
| 2 Jan 2020 | USD | 17.83 | 18.11 | 17.63 | 18.1 | 18.1 | +0.37 (+2.09%) | 1,626,692 |
| 31 Dec 2019 | USD | 17.79 | 18.03 | 17.71 | 17.73 | 17.73 | -0.1 (-0.56%) | 859,876 |
| 30 Dec 2019 | USD | 17.96 | 17.985 | 17.685 | 17.83 | 17.83 | -0.15 (-0.83%) | 897,589 |
| 27 Dec 2019 | USD | 18.24 | 18.34 | 17.82 | 17.98 | 17.98 | -0.31 (-1.69%) | 791,815 |
| 26 Dec 2019 | USD | 18.38 | 18.54 | 18.2327 | 18.29 | 18.29 | -0.11 (-0.60%) | 601,735 |
| 25 Dec 2019 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.35 | 18.43 | 18.24 | 18.4 | 18.4 | -0.08 (-0.43%) | 404,773 |
| 23 Dec 2019 | USD | 18.3 | 18.49 | 18.045 | 18.48 | 18.48 | +0.3 (+1.65%) | 970,734 |
