| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 24.01 | 24.4863 | 23.35 | 23.58 | 20.1563 | -0.47 (-1.95%) | 12,460 |
| 27 Jan 2020 | USD | 24.48 | 24.67 | 24.03 | 24.05 | 20.558 | -0.57 (-2.32%) | 4,756 |
| 24 Jan 2020 | USD | 24.78 | 25.015 | 24.62 | 24.62 | 21.0453 | -0.28 (-1.12%) | 6,095 |
| 23 Jan 2020 | USD | 25.02 | 25.15 | 24.9 | 24.9 | 21.2846 | -0.35 (-1.39%) | 8,419 |
| 22 Jan 2020 | USD | 25.3 | 25.405 | 25.25 | 25.25 | 21.5838 | +0.04 (+0.16%) | 1,169 |
| 21 Jan 2020 | USD | 25.2801 | 25.4 | 25.13 | 25.21 | 21.5496 | +0.04 (+0.16%) | 6,585 |
| 17 Jan 2020 | USD | 25.89 | 25.89 | 25 | 25.17 | 21.5154 | -0.44 (-1.72%) | 18,503 |
| 16 Jan 2020 | USD | 25.99 | 25.99 | 25.6 | 25.61 | 21.8915 | +0.02 (+0.08%) | 3,274 |
| 15 Jan 2020 | USD | 25.62 | 25.96 | 25.274 | 25.59 | 21.8744 | -0.06 (-0.23%) | 8,213 |
| 14 Jan 2020 | USD | 25.23 | 25.65 | 25.23 | 25.65 | 21.9257 | +0.05 (+0.20%) | 5,507 |
| 13 Jan 2020 | USD | 25.0678 | 25.6 | 25.0609 | 25.6 | 21.883 | +0.31 (+1.23%) | 8,625 |
| 10 Jan 2020 | USD | 25.0441 | 25.4183 | 24.98 | 25.29 | 21.618 | -0.06 (-0.24%) | 14,286 |
| 9 Jan 2020 | USD | 25.15 | 25.475 | 24.9973 | 25.35 | 21.6693 | +0.27 (+1.08%) | 6,670 |
| 8 Jan 2020 | USD | 25.1 | 25.32 | 25 | 25.08 | 21.4385 | +0.05 (+0.20%) | 3,468 |
| 7 Jan 2020 | USD | 25.04 | 25.5394 | 24.7898 | 25.03 | 21.3957 | -0.07 (-0.28%) | 6,385 |
| 6 Jan 2020 | USD | 24.77 | 25.1 | 24.77 | 25.1 | 21.4556 | -0.05 (-0.20%) | 2,599 |
| 3 Jan 2020 | USD | 25.38 | 25.38 | 24.33 | 25.15 | 21.4983 | -0.42 (-1.64%) | 6,826 |
| 2 Jan 2020 | USD | 25.55 | 25.75 | 25.2922 | 25.57 | 21.8573 | +0.07 (+0.27%) | 7,809 |
| 31 Dec 2019 | USD | 25.47 | 25.5 | 25.25 | 25.5 | 21.7975 | +0.45 (+1.80%) | 3,154 |
| 30 Dec 2019 | USD | 25.08 | 25.4999 | 24.87 | 25.05 | 21.4128 | +0.12 (+0.48%) | 4,414 |
| 27 Dec 2019 | USD | 25.26 | 25.5 | 24.77 | 24.93 | 21.3103 | -0.32 (-1.27%) | 13,331 |
| 26 Dec 2019 | USD | 24.94 | 25.25 | 24.7131 | 25.25 | 21.5838 | +0.35 (+1.41%) | 7,340 |
| 25 Dec 2019 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 21.2846 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 25.11 | 25.995 | 24.63 | 24.9 | 21.2846 | -0.4 (-1.58%) | 12,497 |
| 23 Dec 2019 | USD | 25.2026 | 25.3 | 25.2026 | 25.3 | 21.6265 | -0.07 (-0.28%) | 1,741 |
| 20 Dec 2019 | USD | 25.12 | 25.37 | 24.97 | 25.37 | 21.6864 | +0.32 (+1.28%) | 19,814 |
| 19 Dec 2019 | USD | 25 | 25.13 | 24.94 | 25.05 | 21.4128 | +0.09 (+0.36%) | 2,705 |
| 18 Dec 2019 | USD | 24.94 | 24.96 | 24.78 | 24.96 | 21.3359 | +0.15 (+0.60%) | 1,839 |
| 17 Dec 2019 | USD | 24.8 | 24.81 | 24.79 | 24.81 | 21.2077 | +0.01 (+0.04%) | 2,968 |
| 16 Dec 2019 | USD | 24.3 | 25 | 24.29 | 24.8 | 21.1991 | +0.55 (+2.27%) | 6,372 |
