| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 17.69 | 18.05 | 17.54 | 17.83 | 17.83 | +0.31 (+1.77%) | 212,430 |
| 4 Feb 2020 | USD | 17.32 | 17.71 | 17.2 | 17.52 | 17.52 | +0.45 (+2.64%) | 229,344 |
| 3 Feb 2020 | USD | 17 | 17.31 | 16.51 | 17.07 | 17.07 | -0.44 (-2.51%) | 409,463 |
| 31 Jan 2020 | USD | 17.8 | 17.95 | 17.348 | 17.51 | 17.51 | -0.43 (-2.40%) | 371,357 |
| 30 Jan 2020 | USD | 17.95 | 18.2 | 17.735 | 17.94 | 17.94 | -0.21 (-1.16%) | 197,094 |
| 29 Jan 2020 | USD | 18.15 | 18.51 | 18.06 | 18.15 | 18.15 | -0.02 (-0.11%) | 217,148 |
| 28 Jan 2020 | USD | 18.11 | 18.6 | 17.97 | 18.17 | 18.17 | +0.065 (+0.36%) | 275,189 |
| 27 Jan 2020 | USD | 17.65 | 18.48 | 17.54 | 18.105 | 18.105 | +0.075 (+0.42%) | 409,083 |
| 24 Jan 2020 | USD | 18.8 | 18.8 | 17.78 | 18.03 | 18.03 | -0.79 (-4.20%) | 422,470 |
| 23 Jan 2020 | USD | 18.64 | 19.2 | 18.48 | 18.82 | 18.82 | +0.06 (+0.32%) | 534,393 |
| 22 Jan 2020 | USD | 18.7 | 18.8 | 18.44 | 18.76 | 18.76 | +0.04 (+0.21%) | 296,697 |
| 21 Jan 2020 | USD | 18.75 | 18.96 | 18.49 | 18.72 | 18.72 | -0.195 (-1.03%) | 454,548 |
| 17 Jan 2020 | USD | 19.1 | 19.1 | 18.58 | 18.915 | 18.915 | +0.055 (+0.29%) | 283,303 |
| 16 Jan 2020 | USD | 19.11 | 19.23 | 18.585 | 18.86 | 18.86 | -0.01 (-0.05%) | 800,867 |
| 15 Jan 2020 | USD | 18.57 | 19.18 | 18.32 | 18.87 | 18.87 | +0.35 (+1.89%) | 921,492 |
| 14 Jan 2020 | USD | 18.08 | 18.59 | 17.8 | 18.52 | 18.52 | +0.47 (+2.60%) | 687,250 |
| 13 Jan 2020 | USD | 19.15 | 19.225 | 18 | 18.05 | 18.05 | -1.12 (-5.84%) | 374,694 |
| 10 Jan 2020 | USD | 18.88 | 19.21 | 18.59 | 19.17 | 19.17 | +0.39 (+2.08%) | 445,827 |
| 9 Jan 2020 | USD | 20.22 | 20.22 | 18.74 | 18.78 | 18.78 | -1.27 (-6.33%) | 481,727 |
| 8 Jan 2020 | USD | 19.3 | 20.16 | 19.3 | 20.05 | 20.05 | +0.74 (+3.83%) | 515,342 |
| 7 Jan 2020 | USD | 19.37 | 19.695 | 19.22 | 19.31 | 19.31 | -0.15 (-0.77%) | 251,150 |
| 6 Jan 2020 | USD | 19.11 | 19.545 | 18.62 | 19.46 | 19.46 | +0.27 (+1.41%) | 396,030 |
| 3 Jan 2020 | USD | 18.9 | 19.445 | 18.695 | 19.19 | 19.19 | -0.06 (-0.31%) | 380,483 |
| 2 Jan 2020 | USD | 20.67 | 20.67 | 19.15 | 19.25 | 19.25 | -1.26 (-6.14%) | 343,898 |
| 31 Dec 2019 | USD | 20.18 | 20.675 | 20.04 | 20.51 | 20.51 | +0.25 (+1.23%) | 238,638 |
| 30 Dec 2019 | USD | 20.37 | 20.765 | 20.195 | 20.26 | 20.26 | -0.01 (-0.05%) | 349,945 |
| 27 Dec 2019 | USD | 20.66 | 20.68 | 20.19 | 20.27 | 20.27 | -0.29 (-1.41%) | 247,915 |
| 26 Dec 2019 | USD | 20.72 | 20.93 | 20.395 | 20.56 | 20.56 | -0.3 (-1.44%) | 219,921 |
| 25 Dec 2019 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.6 | 20.96 | 20.37 | 20.86 | 20.86 | +0.25 (+1.21%) | 98,149 |
