| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | USD | 19.67 | 20.07 | 19.23 | 19.56 | 19.56 | -0.15 (-0.76%) | 2,314,246 |
| 14 Feb 2020 | USD | 19.54 | 19.79 | 19.46 | 19.71 | 19.71 | +0.13 (+0.66%) | 2,853,644 |
| 13 Feb 2020 | USD | 18.65 | 19.77 | 18.44 | 19.58 | 19.58 | +0.84 (+4.48%) | 3,576,204 |
| 12 Feb 2020 | USD | 18.33 | 18.94 | 18.31 | 18.74 | 18.74 | +0.65 (+3.59%) | 3,249,624 |
| 11 Feb 2020 | USD | 17.5 | 18.16 | 17.44 | 18.09 | 18.09 | +0.59 (+3.37%) | 2,756,945 |
| 10 Feb 2020 | USD | 16.65 | 17.5 | 16.64 | 17.5 | 17.5 | +0.68 (+4.04%) | 1,511,974 |
| 7 Feb 2020 | USD | 16.82 | 16.965 | 16.53 | 16.82 | 16.82 | -0.12 (-0.71%) | 924,256 |
| 6 Feb 2020 | USD | 17.34 | 17.46 | 16.925 | 16.94 | 16.94 | -0.3 (-1.74%) | 1,439,559 |
| 5 Feb 2020 | USD | 16.75 | 17.28 | 16.59 | 17.24 | 17.24 | +0.62 (+3.73%) | 1,919,860 |
| 4 Feb 2020 | USD | 16.18 | 16.735 | 16 | 16.62 | 16.62 | +0.75 (+4.73%) | 2,089,518 |
| 3 Feb 2020 | USD | 15.76 | 15.99 | 15.62 | 15.87 | 15.87 | +0.11 (+0.70%) | 2,112,191 |
| 31 Jan 2020 | USD | 15.75 | 15.925 | 15.62 | 15.76 | 15.76 | -0.15 (-0.94%) | 1,770,842 |
| 30 Jan 2020 | USD | 15.86 | 16.02 | 15.56 | 15.91 | 15.91 | -0.1 (-0.62%) | 2,323,955 |
| 29 Jan 2020 | USD | 16.15 | 16.42 | 15.87 | 16.01 | 16.01 | -0.05 (-0.31%) | 1,985,674 |
| 28 Jan 2020 | USD | 15.65 | 16.24 | 15.65 | 16.06 | 16.06 | +0.54 (+3.48%) | 2,139,311 |
| 27 Jan 2020 | USD | 15.8 | 15.96 | 15.42 | 15.52 | 15.52 | -0.73 (-4.49%) | 3,662,350 |
| 24 Jan 2020 | USD | 16.46 | 16.46 | 16.03 | 16.25 | 16.25 | -0.16 (-0.98%) | 1,788,064 |
| 23 Jan 2020 | USD | 16.24 | 16.5 | 15.78 | 16.41 | 16.41 | +0.1 (+0.61%) | 2,728,450 |
| 22 Jan 2020 | USD | 16.43 | 16.66 | 16.27 | 16.31 | 16.31 | 0.0 (0.0%) | 1,977,083 |
| 21 Jan 2020 | USD | 16.05 | 16.425 | 16.015 | 16.31 | 16.31 | +0.2 (+1.24%) | 2,875,710 |
| 17 Jan 2020 | USD | 16.76 | 16.77 | 15.96 | 16.11 | 16.11 | -0.59 (-3.53%) | 3,388,110 |
| 16 Jan 2020 | USD | 16.65 | 16.88 | 16.58 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,913,468 |
| 15 Jan 2020 | USD | 16.7499 | 16.88 | 16.41 | 16.54 | 16.54 | -0.26 (-1.55%) | 2,562,858 |
| 14 Jan 2020 | USD | 16.14 | 16.865 | 16.09 | 16.8 | 16.8 | +0.55 (+3.38%) | 2,939,560 |
| 13 Jan 2020 | USD | 15.94 | 16.34 | 15.92 | 16.25 | 16.25 | +0.39 (+2.46%) | 2,000,245 |
| 10 Jan 2020 | USD | 16.42 | 16.47 | 15.82 | 15.86 | 15.86 | -0.58 (-3.53%) | 2,460,030 |
| 9 Jan 2020 | USD | 16.33 | 16.55 | 16.1399 | 16.44 | 16.44 | +0.18 (+1.11%) | 1,865,933 |
| 8 Jan 2020 | USD | 15.86 | 16.3 | 15.78 | 16.26 | 16.26 | +0.42 (+2.65%) | 2,488,650 |
| 7 Jan 2020 | USD | 15.98 | 16.21 | 15.83 | 15.84 | 15.84 | -0.14 (-0.88%) | 1,635,327 |
| 6 Jan 2020 | USD | 15.7 | 16.09 | 15.6 | 15.98 | 15.98 | +0.1 (+0.63%) | 1,610,876 |
