| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 22.5 | 22.63 | 22.29 | 22.48 | 22.48 | -0.24 (-1.06%) | 5,018,598 |
| 29 Jan 2020 | USD | 22.56 | 22.82 | 22.43 | 22.72 | 22.72 | +0.22 (+0.98%) | 3,873,410 |
| 28 Jan 2020 | USD | 22.46 | 22.6699 | 22.4 | 22.5 | 22.5 | +0.06 (+0.27%) | 3,357,419 |
| 27 Jan 2020 | USD | 22.2 | 22.59 | 22.15 | 22.44 | 22.44 | +0.04 (+0.18%) | 3,945,022 |
| 24 Jan 2020 | USD | 22.41 | 22.56 | 22.295 | 22.4 | 22.4 | 0.0 (0.0%) | 2,800,175 |
| 23 Jan 2020 | USD | 22.34 | 22.45 | 22.21 | 22.4 | 22.4 | +0.03 (+0.13%) | 2,872,584 |
| 22 Jan 2020 | USD | 22.5 | 22.65 | 22.315 | 22.37 | 22.37 | -0.02 (-0.09%) | 2,192,723 |
| 21 Jan 2020 | USD | 22.28 | 22.48 | 22.2 | 22.39 | 22.39 | +0.1 (+0.45%) | 3,506,734 |
| 17 Jan 2020 | USD | 22.26 | 22.38 | 22.16 | 22.29 | 22.29 | +0.06 (+0.27%) | 2,222,932 |
| 16 Jan 2020 | USD | 21.93 | 22.29 | 21.8801 | 22.23 | 22.23 | +0.36 (+1.65%) | 2,951,883 |
| 15 Jan 2020 | USD | 21.59 | 22 | 21.53 | 21.87 | 21.87 | +0.37 (+1.72%) | 4,499,555 |
| 14 Jan 2020 | USD | 21.7 | 21.7 | 21.33 | 21.5 | 21.5 | -0.19 (-0.88%) | 5,200,364 |
| 13 Jan 2020 | USD | 21.28 | 21.71 | 21.25 | 21.69 | 21.69 | +0.41 (+1.93%) | 3,997,468 |
| 10 Jan 2020 | USD | 21.05 | 21.3085 | 21.01 | 21.28 | 21.28 | +0.2 (+0.95%) | 2,456,084 |
| 9 Jan 2020 | USD | 21.05 | 21.28 | 20.85 | 21.08 | 21.08 | +0.16 (+0.76%) | 3,328,347 |
| 8 Jan 2020 | USD | 20.85 | 20.97 | 20.78 | 20.92 | 20.92 | +0.07 (+0.34%) | 2,336,902 |
| 7 Jan 2020 | USD | 20.95 | 21 | 20.67 | 20.85 | 20.85 | -0.18 (-0.86%) | 2,294,297 |
| 6 Jan 2020 | USD | 20.87 | 21.17 | 20.79 | 21.03 | 21.03 | +0.1 (+0.48%) | 4,790,195 |
| 3 Jan 2020 | USD | 20.63 | 20.98 | 20.6 | 20.93 | 20.93 | +0.14 (+0.67%) | 2,604,091 |
| 2 Jan 2020 | USD | 21.17 | 21.2 | 20.55 | 20.79 | 20.79 | -0.32 (-1.52%) | 3,193,598 |
| 31 Dec 2019 | USD | 20.82 | 21.165 | 20.81 | 21.11 | 21.11 | +0.32 (+1.54%) | 3,760,156 |
| 30 Dec 2019 | USD | 20.61 | 20.82 | 20.59 | 20.79 | 20.79 | +0.08 (+0.39%) | 1,798,214 |
| 27 Dec 2019 | USD | 20.7 | 20.71 | 20.55 | 20.71 | 20.71 | +0.01 (+0.05%) | 1,983,479 |
| 26 Dec 2019 | USD | 20.59 | 20.7 | 20.51 | 20.7 | 20.7 | +0.28 (+1.37%) | 2,237,905 |
| 25 Dec 2019 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.45 | 20.65 | 20.4 | 20.42 | 20.42 | +0.02 (+0.10%) | 1,310,944 |
| 23 Dec 2019 | USD | 20.72 | 20.85 | 20.37 | 20.4 | 20.4 | -0.3 (-1.45%) | 2,329,898 |
| 20 Dec 2019 | USD | 20.63 | 20.88 | 20.53 | 20.7 | 20.7 | +0.36 (+1.77%) | 16,244,680 |
| 19 Dec 2019 | USD | 20.13 | 20.39 | 20.09 | 20.34 | 20.34 | +0.26 (+1.29%) | 3,645,280 |
| 18 Dec 2019 | USD | 19.91 | 20.14 | 19.91 | 20.08 | 20.08 | +0.19 (+0.96%) | 4,313,710 |
