| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 20.57 | 20.92 | 20.46 | 20.83 | 20.83 | +0.37 (+1.81%) | 1,068,977 |
| 3 Feb 2020 | USD | 20.57 | 20.665 | 20.38 | 20.46 | 20.46 | -0.06 (-0.29%) | 1,457,143 |
| 31 Jan 2020 | USD | 20.8 | 20.9 | 20.41 | 20.52 | 20.52 | -0.33 (-1.58%) | 1,313,892 |
| 30 Jan 2020 | USD | 20.45 | 20.89 | 20.42 | 20.85 | 20.85 | +0.245 (+1.19%) | 898,433 |
| 29 Jan 2020 | USD | 21.04 | 21.1 | 20.485 | 20.605 | 20.605 | -0.435 (-2.07%) | 1,292,986 |
| 28 Jan 2020 | USD | 20.85 | 21.3 | 20.72 | 21.04 | 21.04 | +0.22 (+1.06%) | 1,401,975 |
| 27 Jan 2020 | USD | 20.28 | 20.94 | 20.22 | 20.82 | 20.82 | +0.31 (+1.51%) | 2,480,786 |
| 24 Jan 2020 | USD | 20.61 | 20.96 | 20.3399 | 20.51 | 20.51 | +0.255 (+1.26%) | 2,959,409 |
| 23 Jan 2020 | USD | 20.09 | 20.4 | 19.84 | 20.255 | 20.255 | +0.095 (+0.47%) | 1,856,737 |
| 22 Jan 2020 | USD | 20.34 | 20.36 | 19.69 | 20.16 | 20.16 | -0.18 (-0.88%) | 2,169,779 |
| 21 Jan 2020 | USD | 21.18 | 21.18 | 20.22 | 20.34 | 20.34 | -0.81 (-3.83%) | 2,270,099 |
| 17 Jan 2020 | USD | 21.67 | 21.67 | 21.12 | 21.15 | 21.15 | -0.32 (-1.49%) | 884,399 |
| 16 Jan 2020 | USD | 21.38 | 21.65 | 21.38 | 21.47 | 21.47 | +0.08 (+0.37%) | 1,143,559 |
| 15 Jan 2020 | USD | 20.99 | 21.46 | 20.9102 | 21.39 | 21.39 | +0.37 (+1.76%) | 1,453,077 |
| 14 Jan 2020 | USD | 20.67 | 21.16 | 20.545 | 21.02 | 21.02 | +0.255 (+1.23%) | 1,378,216 |
| 13 Jan 2020 | USD | 20.57 | 20.935 | 20.395 | 20.765 | 20.765 | +0.135 (+0.65%) | 1,512,004 |
| 10 Jan 2020 | USD | 20.89 | 20.89 | 20.32 | 20.63 | 20.63 | -0.17 (-0.82%) | 1,525,795 |
| 9 Jan 2020 | USD | 21.4 | 21.4 | 20.78 | 20.8 | 20.8 | -0.56 (-2.62%) | 1,237,996 |
| 8 Jan 2020 | USD | 22.08 | 22.29 | 21.19 | 21.36 | 21.36 | -0.92 (-4.13%) | 2,900,027 |
| 7 Jan 2020 | USD | 22.56 | 22.605 | 22.235 | 22.28 | 22.28 | -0.3 (-1.33%) | 1,565,216 |
| 6 Jan 2020 | USD | 22.01 | 22.62 | 21.885 | 22.58 | 22.58 | +0.47 (+2.13%) | 1,449,266 |
| 3 Jan 2020 | USD | 22.2 | 22.43 | 22.09 | 22.11 | 22.11 | -0.37 (-1.65%) | 769,460 |
| 2 Jan 2020 | USD | 22.74 | 22.97 | 22.4 | 22.48 | 22.48 | -0.26 (-1.14%) | 917,642 |
| 31 Dec 2019 | USD | 22.58 | 22.84 | 22.48 | 22.74 | 22.74 | +0.12 (+0.53%) | 937,053 |
| 30 Dec 2019 | USD | 22.81 | 22.99 | 22.56 | 22.62 | 22.62 | -0.17 (-0.75%) | 1,104,939 |
| 27 Dec 2019 | USD | 22.51 | 22.86 | 22.37 | 22.79 | 22.79 | +0.375 (+1.67%) | 909,598 |
| 26 Dec 2019 | USD | 22.85 | 22.88 | 22.36 | 22.415 | 22.415 | -0.375 (-1.65%) | 782,174 |
| 25 Dec 2019 | USD | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 22.78 | 22.82 | 22.645 | 22.79 | 22.79 | -0.01 (-0.04%) | 334,913 |
| 23 Dec 2019 | USD | 22.69 | 22.86 | 22.485 | 22.8 | 22.8 | +0.17 (+0.75%) | 906,400 |
