| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 16.1 | 16.36 | 16.1 | 16.27 | 48.81 | +0.17 (+1.06%) | 69,091 |
| 5 Feb 2020 | USD | 15.87 | 16.15 | 15.87 | 16.1 | 48.3 | +0.23 (+1.45%) | 75,894 |
| 4 Feb 2020 | USD | 15.9 | 15.96 | 15.77 | 15.87 | 47.61 | -0.01 (-0.06%) | 86,875 |
| 3 Feb 2020 | USD | 15.91 | 15.95 | 15.79 | 15.88 | 47.64 | +0.03 (+0.19%) | 78,127 |
| 31 Jan 2020 | USD | 15.83 | 15.94 | 15.75 | 15.85 | 47.55 | -0.01 (-0.06%) | 85,045 |
| 30 Jan 2020 | USD | 15.79 | 15.87 | 15.76 | 15.86 | 47.58 | +0.03 (+0.19%) | 44,786 |
| 29 Jan 2020 | USD | 15.76 | 15.86 | 15.73 | 15.83 | 47.49 | +0.07 (+0.44%) | 56,789 |
| 28 Jan 2020 | USD | 15.71 | 15.8147 | 15.7 | 15.76 | 47.28 | +0.07 (+0.45%) | 39,742 |
| 27 Jan 2020 | USD | 15.66 | 15.75 | 15.63 | 15.69 | 47.07 | -0.08 (-0.51%) | 32,794 |
| 24 Jan 2020 | USD | 15.86 | 15.89 | 15.74 | 15.77 | 47.31 | -0.06 (-0.38%) | 43,605 |
| 23 Jan 2020 | USD | 15.8 | 15.88 | 15.76 | 15.83 | 47.49 | 0.0 (0.0%) | 44,614 |
| 22 Jan 2020 | USD | 15.88 | 15.9 | 15.82 | 15.83 | 47.49 | -0.03 (-0.19%) | 92,005 |
| 21 Jan 2020 | USD | 15.78 | 15.89 | 15.78 | 15.86 | 47.58 | +0.08 (+0.51%) | 44,238 |
| 17 Jan 2020 | USD | 15.83 | 15.84 | 15.76 | 15.78 | 47.34 | -0.01 (-0.06%) | 47,138 |
| 16 Jan 2020 | USD | 15.78 | 15.85 | 15.76 | 15.79 | 47.37 | +0.04 (+0.25%) | 43,113 |
| 15 Jan 2020 | USD | 15.72 | 15.845 | 15.72 | 15.75 | 47.25 | +0.03 (+0.19%) | 63,034 |
| 14 Jan 2020 | USD | 15.7 | 15.79 | 15.69 | 15.72 | 47.16 | -0.03 (-0.19%) | 62,197 |
| 13 Jan 2020 | USD | 15.72 | 15.76 | 15.6696 | 15.75 | 47.25 | +0.02 (+0.13%) | 42,426 |
| 10 Jan 2020 | USD | 15.57 | 15.74 | 15.57 | 15.73 | 47.19 | +0.11 (+0.70%) | 49,877 |
| 9 Jan 2020 | USD | 15.55 | 15.65 | 15.54 | 15.62 | 46.86 | +0.08 (+0.51%) | 48,052 |
| 8 Jan 2020 | USD | 15.58 | 15.64 | 15.54 | 15.54 | 46.62 | -0.06 (-0.38%) | 35,044 |
| 7 Jan 2020 | USD | 15.52 | 15.67 | 15.51 | 15.6 | 46.8 | +0.08 (+0.52%) | 51,410 |
| 6 Jan 2020 | USD | 15.44 | 15.62 | 15.43 | 15.52 | 46.56 | +0.02 (+0.13%) | 59,834 |
| 3 Jan 2020 | USD | 15.38 | 15.53 | 15.35 | 15.5 | 46.5 | +0.07 (+0.45%) | 74,110 |
| 2 Jan 2020 | USD | 15.42 | 15.47 | 15.26 | 15.43 | 46.29 | +0.01 (+0.06%) | 99,220 |
| 31 Dec 2019 | USD | 15.44 | 15.53 | 15.3768 | 15.42 | 46.26 | -0.01 (-0.06%) | 71,027 |
| 30 Dec 2019 | USD | 15.57 | 15.625 | 15.425 | 15.43 | 46.29 | -0.56 (-3.50%) | 121,301 |
| 27 Dec 2019 | USD | 16 | 16.02 | 15.9 | 15.99 | 47.97 | +0.03 (+0.19%) | 128,596 |
| 26 Dec 2019 | USD | 15.89 | 16.05 | 15.87 | 15.96 | 47.88 | +0.07 (+0.44%) | 77,734 |
| 25 Dec 2019 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 47.67 | 0.0 (0.0%) | 0 |
