| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 19.58 | 19.8 | 18.7736 | 19.38 | 19.38 | -0.25 (-1.27%) | 818,987 |
| 6 Feb 2020 | USD | 19.08 | 19.64 | 19.07 | 19.63 | 19.63 | +0.55 (+2.88%) | 719,565 |
| 5 Feb 2020 | USD | 18.98 | 19.08 | 18.68 | 19.08 | 19.08 | +0.25 (+1.33%) | 685,854 |
| 4 Feb 2020 | USD | 18.34 | 18.89 | 18.29 | 18.83 | 18.83 | +0.69 (+3.80%) | 591,431 |
| 3 Feb 2020 | USD | 18.35 | 18.52 | 18.08 | 18.14 | 18.14 | -0.2 (-1.09%) | 535,802 |
| 31 Jan 2020 | USD | 18.73 | 18.7397 | 18.265 | 18.34 | 18.34 | -0.455 (-2.42%) | 602,909 |
| 30 Jan 2020 | USD | 18.64 | 18.825 | 18.4 | 18.795 | 18.795 | 0.0 (0.0%) | 504,365 |
| 29 Jan 2020 | USD | 19.17 | 19.2 | 18.71 | 18.795 | 18.795 | -0.2 (-1.05%) | 631,045 |
| 28 Jan 2020 | USD | 18.92 | 19.15 | 18.66 | 18.995 | 18.995 | +0.185 (+0.98%) | 492,262 |
| 27 Jan 2020 | USD | 18.44 | 19.07 | 18.335 | 18.81 | 18.81 | -0.02 (-0.11%) | 1,785,537 |
| 24 Jan 2020 | USD | 19.01 | 19.16 | 18.665 | 18.83 | 18.83 | -0.14 (-0.74%) | 754,984 |
| 23 Jan 2020 | USD | 18.83 | 19.1 | 18.71 | 18.97 | 18.97 | +0.06 (+0.32%) | 763,223 |
| 22 Jan 2020 | USD | 18.78 | 19.04 | 18.78 | 18.91 | 18.91 | +0.11 (+0.59%) | 814,997 |
| 21 Jan 2020 | USD | 19.72 | 19.85 | 18.26 | 18.8 | 18.8 | -0.94 (-4.76%) | 1,456,997 |
| 17 Jan 2020 | USD | 19.62 | 19.93 | 19.4222 | 19.74 | 19.74 | +0.24 (+1.23%) | 974,264 |
| 16 Jan 2020 | USD | 19.53 | 19.775 | 19.4 | 19.5 | 19.5 | +0.27 (+1.40%) | 800,943 |
| 15 Jan 2020 | USD | 19.54 | 19.69 | 19.19 | 19.23 | 19.23 | -0.41 (-2.09%) | 718,805 |
| 14 Jan 2020 | USD | 19.71 | 19.765 | 19.23 | 19.64 | 19.64 | -0.08 (-0.41%) | 1,480,973 |
| 13 Jan 2020 | USD | 19.71 | 20.054 | 19.665 | 19.72 | 19.72 | 0.0 (0.0%) | 877,786 |
| 10 Jan 2020 | USD | 20.04 | 20.15 | 19.65 | 19.72 | 19.72 | -0.36 (-1.79%) | 887,523 |
| 9 Jan 2020 | USD | 19.92 | 20.18 | 19.57 | 20.08 | 20.08 | +0.185 (+0.93%) | 810,953 |
| 8 Jan 2020 | USD | 20.35 | 20.83 | 19.79 | 19.895 | 19.895 | -0.365 (-1.80%) | 1,573,014 |
| 7 Jan 2020 | USD | 20.2 | 20.58 | 19.93 | 20.26 | 20.26 | +0.06 (+0.30%) | 1,403,736 |
| 6 Jan 2020 | USD | 21.3 | 21.3882 | 20.02 | 20.2 | 20.2 | -0.22 (-1.08%) | 2,692,973 |
| 3 Jan 2020 | USD | 18.99 | 20.45 | 18.81 | 20.42 | 20.42 | +2.005 (+10.89%) | 2,756,871 |
| 2 Jan 2020 | USD | 18.06 | 18.44 | 18.02 | 18.415 | 18.415 | +0.405 (+2.25%) | 776,289 |
| 31 Dec 2019 | USD | 17.9 | 18.12 | 17.71 | 18.01 | 18.01 | +0.09 (+0.50%) | 610,822 |
| 30 Dec 2019 | USD | 18.24 | 18.24 | 17.51 | 17.92 | 17.92 | +0.15 (+0.84%) | 733,164 |
| 27 Dec 2019 | USD | 17.98 | 18.02 | 17.745 | 17.77 | 17.77 | -0.12 (-0.67%) | 792,071 |
| 26 Dec 2019 | USD | 18.1 | 18.15 | 17.83 | 17.89 | 17.89 | -0.25 (-1.38%) | 535,208 |
