| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 15.36 | 16.25 | 15.12 | 15.12 | 75.6 | -0.39 (-2.51%) | 8,774 |
| 3 Feb 2020 | USD | 14.45 | 16.6598 | 14.1095 | 15.51 | 77.55 | +1.16 (+8.08%) | 10,735 |
| 31 Jan 2020 | USD | 16.28 | 17.1 | 14.35 | 14.35 | 71.75 | -2.45 (-14.58%) | 23,923 |
| 30 Jan 2020 | USD | 19.4 | 19.4 | 16.43 | 16.8 | 84 | -2.7 (-13.85%) | 19,187 |
| 29 Jan 2020 | USD | 17.79 | 20.5 | 17.31 | 19.5 | 97.5 | +2.35 (+13.70%) | 35,580 |
| 28 Jan 2020 | USD | 16.4494 | 17.92 | 16.4002 | 17.15 | 85.75 | +0.39 (+2.33%) | 11,014 |
| 27 Jan 2020 | USD | 16.1525 | 17.6 | 16 | 16.76 | 83.8 | +0.26 (+1.58%) | 15,395 |
| 24 Jan 2020 | USD | 16.62 | 17.295 | 16.4 | 16.5 | 82.5 | -0.12 (-0.72%) | 9,169 |
| 23 Jan 2020 | USD | 17.58 | 17.8 | 16.6 | 16.62 | 83.1 | -1.03 (-5.83%) | 21,676 |
| 22 Jan 2020 | USD | 18 | 18 | 17.55 | 17.6496 | 88.248 | -0.05 (-0.28%) | 7,830 |
| 21 Jan 2020 | USD | 17.11 | 18.1057 | 17.11 | 17.7 | 88.5 | +0.39 (+2.25%) | 32,684 |
| 17 Jan 2020 | USD | 17.82 | 18.3062 | 17.05 | 17.31 | 86.55 | -0.4 (-2.26%) | 24,801 |
| 16 Jan 2020 | USD | 18.77 | 19.49 | 17.22 | 17.71 | 88.55 | -1.05 (-5.60%) | 35,739 |
| 15 Jan 2020 | USD | 19.6 | 20 | 18.5 | 18.76 | 93.8 | -1.23 (-6.15%) | 53,669 |
| 14 Jan 2020 | USD | 20.46 | 20.67 | 19.11 | 19.99 | 99.95 | -1.2 (-5.66%) | 37,007 |
| 13 Jan 2020 | USD | 22 | 23 | 20 | 21.19 | 105.95 | -0.81 (-3.68%) | 46,031 |
| 10 Jan 2020 | USD | 18.11 | 22.7423 | 18.11 | 22 | 110 | +4.2 (+23.60%) | 99,876 |
| 9 Jan 2020 | USD | 16.18 | 19.88 | 16.18 | 17.8 | 89 | +1.4 (+8.54%) | 79,438 |
| 8 Jan 2020 | USD | 16.65 | 16.7 | 16.2 | 16.4 | 82 | -0.46 (-2.73%) | 8,742 |
| 7 Jan 2020 | USD | 17.1387 | 17.25 | 16.25 | 16.86 | 84.3 | +0.03 (+0.18%) | 19,935 |
| 6 Jan 2020 | USD | 16.21 | 17.5326 | 16.111 | 16.83 | 84.15 | -0.92 (-5.18%) | 18,467 |
| 3 Jan 2020 | USD | 18.47 | 18.47 | 17.2 | 17.75 | 88.75 | +0.48 (+2.78%) | 20,149 |
| 2 Jan 2020 | USD | 16.74 | 17.48 | 16.5499 | 17.27 | 86.35 | +0.67 (+4.04%) | 23,036 |
| 31 Dec 2019 | USD | 18.41 | 18.41 | 16.19 | 16.6 | 83 | -1.95 (-10.51%) | 47,513 |
| 30 Dec 2019 | USD | 20 | 20 | 17.99 | 18.55 | 92.75 | -1.24 (-6.27%) | 40,661 |
| 27 Dec 2019 | USD | 17.19 | 21.9399 | 17 | 19.79 | 98.95 | +2.39 (+13.74%) | 166,740 |
| 26 Dec 2019 | USD | 19.4 | 19.4 | 17.08 | 17.4 | 87 | -2.1 (-10.77%) | 37,096 |
| 25 Dec 2019 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 97.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 21 | 21.58 | 19 | 19.5 | 97.5 | -2.24 (-10.30%) | 38,421 |
| 23 Dec 2019 | USD | 25.9 | 29.7244 | 21.01 | 21.74 | 108.7 | -5.26 (-19.48%) | 237,498 |
