| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 18 | 18 | 17.9652 | 17.99 | 17.99 | +0.08 (+0.45%) | 41,533 |
| 3 Feb 2020 | USD | 17.96 | 18.02 | 17.908 | 17.91 | 17.91 | -0.07 (-0.39%) | 8,203 |
| 31 Jan 2020 | USD | 17.97 | 18 | 17.907 | 17.98 | 17.98 | +0.01 (+0.06%) | 21,915 |
| 30 Jan 2020 | USD | 17.89 | 17.97 | 17.87 | 17.97 | 17.97 | +0.07 (+0.39%) | 11,261 |
| 29 Jan 2020 | USD | 17.91 | 17.94 | 17.865 | 17.9 | 17.9 | +0.03 (+0.17%) | 33,410 |
| 28 Jan 2020 | USD | 17.86 | 17.89 | 17.8009 | 17.87 | 17.87 | -0.01 (-0.06%) | 13,319 |
| 27 Jan 2020 | USD | 17.75 | 17.88 | 17.7024 | 17.88 | 17.88 | +0.13 (+0.73%) | 44,612 |
| 24 Jan 2020 | USD | 17.75 | 17.794 | 17.69 | 17.75 | 17.75 | +0.022 (+0.12%) | 9,020 |
| 23 Jan 2020 | USD | 17.68 | 17.8 | 17.68 | 17.728 | 17.728 | +0.028 (+0.16%) | 37,546 |
| 22 Jan 2020 | USD | 17.65 | 17.7302 | 17.65 | 17.7 | 17.7 | +0.03 (+0.17%) | 16,790 |
| 21 Jan 2020 | USD | 17.7 | 17.715 | 17.65 | 17.67 | 17.67 | -0.05 (-0.28%) | 11,238 |
| 17 Jan 2020 | USD | 17.77 | 17.79 | 17.7 | 17.72 | 17.72 | -0.066 (-0.37%) | 7,761 |
| 16 Jan 2020 | USD | 17.79 | 17.8375 | 17.786 | 17.786 | 17.786 | -0.064 (-0.36%) | 12,785 |
| 15 Jan 2020 | USD | 17.73 | 17.8693 | 17.6902 | 17.85 | 17.85 | +0.12 (+0.68%) | 13,964 |
| 14 Jan 2020 | USD | 17.62 | 17.78 | 17.62 | 17.73 | 17.73 | +0.12 (+0.68%) | 12,161 |
| 13 Jan 2020 | USD | 17.55 | 17.7001 | 17.55 | 17.61 | 17.61 | +0.06 (+0.34%) | 14,065 |
| 10 Jan 2020 | USD | 17.5 | 17.55 | 17.5 | 17.55 | 17.55 | +0.043 (+0.25%) | 7,443 |
| 9 Jan 2020 | USD | 17.48 | 17.58 | 17.45 | 17.5068 | 17.5068 | -0.003 (-0.02%) | 16,333 |
| 8 Jan 2020 | USD | 17.51 | 17.7 | 17.44 | 17.51 | 17.51 | +0.035 (+0.20%) | 29,125 |
| 7 Jan 2020 | USD | 17.45 | 17.4788 | 17.43 | 17.475 | 17.475 | -0.015 (-0.09%) | 11,308 |
| 6 Jan 2020 | USD | 17.63 | 17.6792 | 17.43 | 17.49 | 17.49 | -0.14 (-0.79%) | 20,417 |
| 3 Jan 2020 | USD | 17.83 | 17.83 | 17.6 | 17.63 | 17.63 | -0.08 (-0.45%) | 19,092 |
| 2 Jan 2020 | USD | 17.76 | 17.84 | 17.7 | 17.71 | 17.71 | -0.05 (-0.28%) | 40,347 |
| 31 Dec 2019 | USD | 17.76 | 17.76 | 17.56 | 17.76 | 17.76 | +0.06 (+0.34%) | 12,458 |
| 30 Dec 2019 | USD | 17.75 | 17.75 | 17.55 | 17.7 | 17.7 | -0.06 (-0.34%) | 7,831 |
| 27 Dec 2019 | USD | 17.73 | 17.7758 | 17.7 | 17.76 | 17.76 | +0.15 (+0.85%) | 18,506 |
| 26 Dec 2019 | USD | 17.83 | 17.83 | 17.51 | 17.61 | 17.61 | -0.125 (-0.70%) | 4,851 |
| 25 Dec 2019 | USD | 17.735 | 17.735 | 17.735 | 17.735 | 17.735 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.78 | 17.83 | 17.7 | 17.735 | 17.735 | +0.028 (+0.16%) | 10,481 |
| 23 Dec 2019 | USD | 17.62 | 17.76 | 17.6 | 17.7072 | 17.7072 | +0.127 (+0.72%) | 12,060 |
