| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 11.34 | 11.64 | 10.86 | 11.2 | 11.2 | +0.08 (+0.72%) | 257,881 |
| 3 Feb 2020 | USD | 11.52 | 11.715 | 11.05 | 11.12 | 11.12 | -0.23 (-2.03%) | 190,165 |
| 31 Jan 2020 | USD | 11.91 | 11.91 | 11.06 | 11.35 | 11.35 | -0.6 (-5.02%) | 309,622 |
| 30 Jan 2020 | USD | 12.28 | 12.34 | 11.64 | 11.95 | 11.95 | -0.48 (-3.86%) | 239,935 |
| 29 Jan 2020 | USD | 12.94 | 13.09 | 12.21 | 12.43 | 12.43 | -0.48 (-3.72%) | 165,024 |
| 28 Jan 2020 | USD | 12.73 | 13.22 | 12.53 | 12.91 | 12.91 | +0.3 (+2.38%) | 140,962 |
| 27 Jan 2020 | USD | 12.75 | 13.05 | 12.5 | 12.61 | 12.61 | -0.45 (-3.45%) | 242,843 |
| 24 Jan 2020 | USD | 13.97 | 13.99 | 12.95 | 13.06 | 13.06 | -0.61 (-4.46%) | 162,686 |
| 23 Jan 2020 | USD | 13.36 | 14 | 13.04 | 13.67 | 13.67 | +0.16 (+1.18%) | 218,189 |
| 22 Jan 2020 | USD | 13.54 | 13.71 | 12.85 | 13.51 | 13.51 | -0.04 (-0.30%) | 197,448 |
| 21 Jan 2020 | USD | 12.7 | 13.6 | 12.5 | 13.55 | 13.55 | +0.8 (+6.27%) | 302,395 |
| 17 Jan 2020 | USD | 13.86 | 13.9475 | 12.72 | 12.75 | 12.75 | -1.02 (-7.41%) | 308,605 |
| 16 Jan 2020 | USD | 13.12 | 13.9501 | 13 | 13.77 | 13.77 | +1.03 (+8.08%) | 411,155 |
| 15 Jan 2020 | USD | 12.62 | 13 | 12.61 | 12.74 | 12.74 | +0.01 (+0.08%) | 235,391 |
| 14 Jan 2020 | USD | 12.83 | 12.93 | 12.19 | 12.73 | 12.73 | -0.2 (-1.55%) | 476,617 |
| 13 Jan 2020 | USD | 13.83 | 14.5972 | 12.5 | 12.93 | 12.93 | -1.48 (-10.27%) | 782,886 |
| 10 Jan 2020 | USD | 14.64 | 14.98 | 14.23 | 14.41 | 14.41 | -0.24 (-1.64%) | 236,757 |
| 9 Jan 2020 | USD | 14.64 | 14.96 | 14.12 | 14.65 | 14.65 | +0.05 (+0.34%) | 262,231 |
| 8 Jan 2020 | USD | 14.21 | 14.84 | 13.8 | 14.6 | 14.6 | +0.38 (+2.67%) | 404,349 |
| 7 Jan 2020 | USD | 15.56 | 15.665 | 14.07 | 14.22 | 14.22 | -1.35 (-8.67%) | 376,490 |
| 6 Jan 2020 | USD | 15.23 | 15.99 | 14.93 | 15.57 | 15.57 | +0.23 (+1.50%) | 427,364 |
| 3 Jan 2020 | USD | 15.01 | 15.485 | 14.75 | 15.34 | 15.34 | +0.175 (+1.15%) | 375,023 |
| 2 Jan 2020 | USD | 16.25 | 16.48 | 15 | 15.165 | 15.165 | -0.885 (-5.51%) | 533,637 |
| 31 Dec 2019 | USD | 15.15 | 16.2 | 14.85 | 16.05 | 16.05 | +1.32 (+8.96%) | 752,637 |
| 30 Dec 2019 | USD | 14.81 | 15.29 | 14.45 | 14.73 | 14.73 | -0.1 (-0.67%) | 375,013 |
| 27 Dec 2019 | USD | 14.94 | 15.03 | 14.52 | 14.83 | 14.83 | +0.44 (+3.06%) | 379,893 |
| 26 Dec 2019 | USD | 14.72 | 14.77 | 13.95 | 14.39 | 14.39 | -0.23 (-1.57%) | 334,734 |
| 25 Dec 2019 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.5 | 14.7882 | 14.22 | 14.62 | 14.62 | +0.54 (+3.84%) | 342,681 |
| 23 Dec 2019 | USD | 13.44 | 14.25 | 13.13 | 14.08 | 14.08 | +0.71 (+5.31%) | 996,700 |
