| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 21.5 | 21.94 | 21.4009 | 21.76 | 21.76 | +0.28 (+1.30%) | 197,201 |
| 3 Feb 2020 | USD | 21.02 | 21.52 | 21.01 | 21.48 | 21.48 | +0.47 (+2.24%) | 186,981 |
| 31 Jan 2020 | USD | 21.29 | 21.53 | 20.86 | 21.01 | 21.01 | -0.41 (-1.91%) | 223,056 |
| 30 Jan 2020 | USD | 21.27 | 21.5 | 21.265 | 21.42 | 21.42 | +0.05 (+0.23%) | 178,764 |
| 29 Jan 2020 | USD | 21.6 | 21.65 | 21.2 | 21.37 | 21.37 | -0.13 (-0.60%) | 172,790 |
| 28 Jan 2020 | USD | 21.19 | 21.56 | 21.1471 | 21.5 | 21.5 | +0.42 (+1.99%) | 258,508 |
| 27 Jan 2020 | USD | 21.15 | 21.27 | 20.92 | 21.08 | 21.08 | -0.26 (-1.22%) | 248,048 |
| 24 Jan 2020 | USD | 21.37 | 21.55 | 21.05 | 21.34 | 21.34 | +0.01 (+0.05%) | 266,110 |
| 23 Jan 2020 | USD | 21.41 | 21.58 | 21.09 | 21.33 | 21.33 | -0.12 (-0.56%) | 235,284 |
| 22 Jan 2020 | USD | 20.9 | 21.46 | 20.8766 | 21.45 | 21.45 | +0.63 (+3.03%) | 232,498 |
| 21 Jan 2020 | USD | 20.33 | 20.893 | 20.33 | 20.82 | 20.82 | +0.4 (+1.96%) | 211,036 |
| 17 Jan 2020 | USD | 20.29 | 20.46 | 20.24 | 20.42 | 20.42 | +0.24 (+1.19%) | 163,287 |
| 16 Jan 2020 | USD | 20.15 | 20.19 | 19.86 | 20.18 | 20.18 | +0.17 (+0.85%) | 182,011 |
| 15 Jan 2020 | USD | 19.7 | 20.11 | 19.7 | 20.01 | 20.01 | +0.19 (+0.96%) | 189,817 |
| 14 Jan 2020 | USD | 19.28 | 19.89 | 19.18 | 19.82 | 19.82 | +0.44 (+2.27%) | 190,927 |
| 13 Jan 2020 | USD | 19.27 | 19.44 | 19.18 | 19.38 | 19.38 | +0.07 (+0.36%) | 211,774 |
| 10 Jan 2020 | USD | 19.54 | 19.54 | 19.19 | 19.31 | 19.31 | -0.24 (-1.23%) | 148,271 |
| 9 Jan 2020 | USD | 19.61 | 19.66 | 19.42 | 19.55 | 19.55 | -0.05 (-0.26%) | 176,206 |
| 8 Jan 2020 | USD | 19.4 | 19.61 | 19.18 | 19.6 | 19.6 | +0.28 (+1.45%) | 156,017 |
| 7 Jan 2020 | USD | 19.71 | 19.76 | 19.32 | 19.32 | 19.32 | -0.39 (-1.98%) | 112,627 |
| 6 Jan 2020 | USD | 19.47 | 19.96 | 19.35 | 19.71 | 19.71 | +0.24 (+1.23%) | 159,440 |
| 3 Jan 2020 | USD | 19.24 | 19.48 | 19.16 | 19.47 | 19.47 | +0.01 (+0.05%) | 219,830 |
| 2 Jan 2020 | USD | 20 | 20 | 19.41 | 19.46 | 19.46 | -0.37 (-1.87%) | 239,491 |
| 31 Dec 2019 | USD | 19.64 | 19.97 | 19.64 | 19.83 | 19.83 | +0.18 (+0.92%) | 263,412 |
| 30 Dec 2019 | USD | 19.73 | 19.88 | 19.52 | 19.65 | 19.65 | -0.03 (-0.15%) | 175,713 |
| 27 Dec 2019 | USD | 19.85 | 19.93 | 19.64 | 19.68 | 19.68 | -0.18 (-0.91%) | 100,411 |
| 26 Dec 2019 | USD | 20.09 | 20.24 | 19.72 | 19.86 | 19.86 | -0.12 (-0.60%) | 90,249 |
| 25 Dec 2019 | USD | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.82 | 20.04 | 19.79 | 19.98 | 19.98 | +0.16 (+0.81%) | 73,537 |
| 23 Dec 2019 | USD | 19.88 | 19.95 | 19.75 | 19.82 | 19.82 | -0.09 (-0.45%) | 200,403 |
