| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 13.97 | 14.19 | 13.922 | 14.12 | 14.12 | +0.391 (+2.85%) | 623,506 |
| 3 Feb 2020 | USD | 13.61 | 13.77 | 13.61 | 13.729 | 13.729 | +0.269 (+2.00%) | 832,911 |
| 31 Jan 2020 | USD | 13.62 | 13.66 | 13.44 | 13.46 | 13.46 | -0.42 (-3.03%) | 34,820 |
| 30 Jan 2020 | USD | 13.83 | 13.88 | 13.76 | 13.88 | 13.88 | -0.06 (-0.43%) | 18,981 |
| 29 Jan 2020 | USD | 13.96 | 14.03 | 13.94 | 13.94 | 13.94 | -0.01 (-0.07%) | 17,291 |
| 28 Jan 2020 | USD | 13.83 | 14.01 | 13.81 | 13.95 | 13.95 | +0.01 (+0.07%) | 27,154 |
| 27 Jan 2020 | USD | 13.88 | 13.997 | 13.8765 | 13.94 | 13.94 | -0.3 (-2.11%) | 26,307 |
| 24 Jan 2020 | USD | 14.287 | 14.29 | 14.2 | 14.24 | 14.24 | -0.094 (-0.66%) | 23,519 |
| 23 Jan 2020 | USD | 14.25 | 14.35 | 14.22 | 14.334 | 14.334 | +0.084 (+0.59%) | 40,529 |
| 22 Jan 2020 | USD | 14.284 | 14.31 | 14.237 | 14.25 | 14.25 | -0.066 (-0.46%) | 137,588 |
| 21 Jan 2020 | USD | 14.27 | 14.36 | 14.22 | 14.316 | 14.316 | +0.176 (+1.24%) | 29,087 |
| 17 Jan 2020 | USD | 14.1505 | 14.194 | 14.11 | 14.14 | 14.14 | +0.095 (+0.68%) | 1,447,760 |
| 16 Jan 2020 | USD | 13.876 | 14.055 | 13.862 | 14.045 | 14.045 | +0.075 (+0.54%) | 13,845 |
| 15 Jan 2020 | USD | 13.865 | 14.006 | 13.865 | 13.97 | 13.97 | -0.062 (-0.44%) | 13,645 |
| 14 Jan 2020 | USD | 14.005 | 14.08 | 13.98 | 14.032 | 14.032 | -0.198 (-1.39%) | 21,850 |
| 13 Jan 2020 | USD | 14.121 | 14.25 | 14.121 | 14.23 | 14.23 | +0.07 (+0.49%) | 16,956 |
| 10 Jan 2020 | USD | 14.158 | 14.26 | 14.15 | 14.16 | 14.16 | -0.31 (-2.14%) | 18,242 |
| 9 Jan 2020 | USD | 14.45 | 14.49 | 14.44 | 14.47 | 14.47 | -0.133 (-0.91%) | 11,255 |
| 8 Jan 2020 | USD | 14.52 | 14.65 | 14.52 | 14.603 | 14.603 | +0.158 (+1.09%) | 18,276 |
| 7 Jan 2020 | USD | 14.445 | 14.48 | 14.39 | 14.445 | 14.445 | +0.235 (+1.65%) | 69,025 |
| 6 Jan 2020 | USD | 14.11 | 14.22 | 14.1 | 14.21 | 14.21 | +0.05 (+0.35%) | 20,787 |
| 3 Jan 2020 | USD | 14.16 | 14.198 | 14.14 | 14.16 | 14.16 | -0.46 (-3.15%) | 24,402 |
| 2 Jan 2020 | USD | 14.608 | 14.63 | 14.56 | 14.62 | 14.62 | +0.15 (+1.04%) | 31,854 |
| 31 Dec 2019 | USD | 14.44 | 14.59 | 14.38 | 14.47 | 14.47 | +0.12 (+0.84%) | 15,002 |
| 30 Dec 2019 | USD | 14.38 | 14.612 | 14.35 | 14.35 | 14.35 | -0.05 (-0.35%) | 46,766 |
| 27 Dec 2019 | USD | 14.444 | 14.55 | 14.4 | 14.4 | 14.4 | -0.03 (-0.21%) | 19,029 |
| 26 Dec 2019 | USD | 14.375 | 14.48 | 14.354 | 14.43 | 14.43 | +0.09 (+0.63%) | 9,123 |
| 25 Dec 2019 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.21 | 14.434 | 14.21 | 14.34 | 14.34 | -0.025 (-0.17%) | 15,915 |
| 23 Dec 2019 | USD | 14.3075 | 14.38 | 14.298 | 14.365 | 14.365 | +0.137 (+0.96%) | 53,060 |
