| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 19.05 | 19.75 | 18.88 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,924,687 |
| 3 Feb 2020 | USD | 18.61 | 19.64 | 18.14 | 19.16 | 19.16 | -0.48 (-2.44%) | 2,664,925 |
| 31 Jan 2020 | USD | 19.66 | 20 | 18.88 | 19.64 | 19.64 | -0.11 (-0.56%) | 2,802,698 |
| 30 Jan 2020 | USD | 19.79 | 19.98 | 19.43 | 19.75 | 19.75 | -0.05 (-0.25%) | 2,295,083 |
| 29 Jan 2020 | USD | 19.76 | 20 | 19.5 | 19.8 | 19.8 | +0.1 (+0.51%) | 940,621 |
| 28 Jan 2020 | USD | 20.3 | 20.39 | 19.41 | 19.7 | 19.7 | -0.55 (-2.72%) | 2,121,578 |
| 27 Jan 2020 | USD | 19.93 | 20.3 | 19.7 | 20.25 | 20.25 | +0.11 (+0.55%) | 1,156,145 |
| 24 Jan 2020 | USD | 20.11 | 20.16 | 19.9 | 20.14 | 20.14 | +0.19 (+0.95%) | 1,155,008 |
| 23 Jan 2020 | USD | 19.74 | 20.17 | 19.5035 | 19.95 | 19.95 | +0.06 (+0.30%) | 1,351,817 |
| 22 Jan 2020 | USD | 19.88 | 20.01 | 19.45 | 19.89 | 19.89 | -0.11 (-0.55%) | 827,281 |
| 21 Jan 2020 | USD | 19.86 | 20.04 | 19.58 | 20 | 20 | +0.02 (+0.10%) | 1,363,856 |
| 17 Jan 2020 | USD | 19.69 | 19.98 | 19.21 | 19.98 | 19.98 | +0.29 (+1.47%) | 1,200,954 |
| 16 Jan 2020 | USD | 19.14 | 19.72 | 19 | 19.69 | 19.69 | +0.62 (+3.25%) | 2,280,435 |
| 15 Jan 2020 | USD | 18.94 | 19.1 | 18.82 | 19.07 | 19.07 | +0.08 (+0.42%) | 516,776 |
| 14 Jan 2020 | USD | 18.86 | 19.13 | 18.6101 | 18.99 | 18.99 | +0.14 (+0.74%) | 884,758 |
| 13 Jan 2020 | USD | 18.68 | 18.93 | 18.56 | 18.85 | 18.85 | +0.2 (+1.07%) | 653,958 |
| 10 Jan 2020 | USD | 18.63 | 18.72 | 18.28 | 18.65 | 18.65 | -0.06 (-0.32%) | 966,333 |
| 9 Jan 2020 | USD | 19.18 | 19.19 | 18.61 | 18.71 | 18.71 | -0.41 (-2.14%) | 1,068,626 |
| 8 Jan 2020 | USD | 19.21 | 19.46 | 18.9801 | 19.12 | 19.12 | -0.13 (-0.68%) | 457,168 |
| 7 Jan 2020 | USD | 19.1 | 19.4347 | 19.0542 | 19.25 | 19.25 | +0.18 (+0.94%) | 723,758 |
| 6 Jan 2020 | USD | 18.9 | 19.23 | 18.87 | 19.07 | 19.07 | -0.12 (-0.63%) | 590,974 |
| 3 Jan 2020 | USD | 19 | 19.19 | 18.88 | 19.19 | 19.19 | +0.07 (+0.37%) | 356,598 |
| 2 Jan 2020 | USD | 19.33 | 19.38 | 18.97 | 19.12 | 19.12 | -0.17 (-0.88%) | 559,116 |
| 31 Dec 2019 | USD | 18.95 | 19.42 | 18.9 | 19.29 | 19.29 | +0.26 (+1.37%) | 560,556 |
| 30 Dec 2019 | USD | 19.23 | 19.38 | 18.98 | 19.03 | 19.03 | -0.22 (-1.14%) | 648,757 |
| 27 Dec 2019 | USD | 19.71 | 19.73 | 19.19 | 19.25 | 19.25 | -0.41 (-2.09%) | 601,158 |
| 26 Dec 2019 | USD | 19.7 | 19.8143 | 19.45 | 19.66 | 19.66 | +0.03 (+0.15%) | 360,191 |
| 25 Dec 2019 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.42 | 19.74 | 19.36 | 19.63 | 19.63 | +0.11 (+0.56%) | 223,323 |
| 23 Dec 2019 | USD | 19.99 | 20 | 19.32 | 19.52 | 19.52 | -0.39 (-1.96%) | 1,002,504 |
