| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 23.13 | 23.54 | 22.15 | 22.75 | 22.75 | -0.27 (-1.17%) | 73,468 |
| 29 Jan 2020 | USD | 24.05 | 24.3525 | 22.6879 | 23.02 | 23.02 | -1.02 (-4.24%) | 84,249 |
| 28 Jan 2020 | USD | 23.6 | 24.4 | 23.6 | 24.04 | 24.04 | +0.56 (+2.39%) | 24,364 |
| 27 Jan 2020 | USD | 23.03 | 23.65 | 22.65 | 23.48 | 23.48 | +0.38 (+1.65%) | 67,271 |
| 24 Jan 2020 | USD | 23.08 | 23.4634 | 22.6 | 23.1 | 23.1 | +0.14 (+0.61%) | 57,664 |
| 23 Jan 2020 | USD | 22.74 | 23.42 | 22.7 | 22.96 | 22.96 | +0.2 (+0.88%) | 48,845 |
| 22 Jan 2020 | USD | 23.5 | 23.9378 | 22.27 | 22.76 | 22.76 | -0.66 (-2.82%) | 68,678 |
| 21 Jan 2020 | USD | 24.24 | 24.85 | 23.31 | 23.42 | 23.42 | -0.82 (-3.38%) | 63,171 |
| 17 Jan 2020 | USD | 23.96 | 24.25 | 23.29 | 24.24 | 24.24 | +0.43 (+1.81%) | 65,880 |
| 16 Jan 2020 | USD | 23.58 | 24.0285 | 23.33 | 23.81 | 23.81 | +0.35 (+1.49%) | 45,463 |
| 15 Jan 2020 | USD | 23.95 | 23.9595 | 23.38 | 23.46 | 23.46 | -0.48 (-2.01%) | 53,899 |
| 14 Jan 2020 | USD | 24.49 | 24.49 | 23.4215 | 23.94 | 23.94 | -0.33 (-1.36%) | 111,277 |
| 13 Jan 2020 | USD | 24.93 | 25.22 | 24.01 | 24.27 | 24.27 | -0.63 (-2.53%) | 93,038 |
| 10 Jan 2020 | USD | 25.72 | 25.72 | 24.32 | 24.9 | 24.9 | -0.72 (-2.81%) | 145,191 |
| 9 Jan 2020 | USD | 27 | 27.258 | 23.631 | 25.62 | 25.62 | -3.16 (-10.98%) | 345,702 |
| 8 Jan 2020 | USD | 27.86 | 28.79 | 27.03 | 28.78 | 28.78 | +0.92 (+3.30%) | 79,305 |
| 7 Jan 2020 | USD | 27.99 | 28.35 | 27.3 | 27.86 | 27.86 | +0.03 (+0.11%) | 71,106 |
| 6 Jan 2020 | USD | 26.07 | 28.035 | 26.07 | 27.83 | 27.83 | +1.34 (+5.06%) | 50,980 |
| 3 Jan 2020 | USD | 26.72 | 27.27 | 26.12 | 26.49 | 26.49 | -0.62 (-2.29%) | 56,846 |
| 2 Jan 2020 | USD | 25.69 | 27.34 | 25.55 | 27.11 | 27.11 | +1.66 (+6.52%) | 57,841 |
| 31 Dec 2019 | USD | 26.2 | 26.44 | 25.24 | 25.45 | 25.45 | -0.86 (-3.27%) | 48,970 |
| 30 Dec 2019 | USD | 26.96 | 27.81 | 25.95 | 26.31 | 26.31 | -0.76 (-2.81%) | 69,726 |
| 27 Dec 2019 | USD | 28.11 | 28.11 | 26.7827 | 27.07 | 27.07 | -1 (-3.56%) | 81,840 |
| 26 Dec 2019 | USD | 28.7 | 28.7 | 28 | 28.07 | 28.07 | -0.69 (-2.40%) | 40,056 |
| 25 Dec 2019 | USD | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 28.33 | 28.8 | 27.8 | 28.76 | 28.76 | +0.44 (+1.55%) | 60,556 |
| 23 Dec 2019 | USD | 27 | 28.503 | 26.4 | 28.32 | 28.32 | +1.24 (+4.58%) | 78,009 |
| 20 Dec 2019 | USD | 26.61 | 27.3 | 25.995 | 27.08 | 27.08 | +0.46 (+1.73%) | 55,782 |
| 19 Dec 2019 | USD | 25.52 | 26.81 | 25.02 | 26.62 | 26.62 | +1.08 (+4.23%) | 49,744 |
| 18 Dec 2019 | USD | 25.02 | 25.83 | 24.74 | 25.54 | 25.54 | +0.5 (+2.00%) | 75,349 |
