| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 15.33 | 15.52 | 15.23 | 15.42 | 15.42 | +0.21 (+1.38%) | 661,550 |
| 31 Jan 2020 | USD | 15.26 | 15.28 | 14.79 | 15.21 | 15.21 | -0.15 (-0.98%) | 706,949 |
| 30 Jan 2020 | USD | 15.1 | 15.41 | 14.86 | 15.36 | 15.36 | +0.17 (+1.12%) | 611,849 |
| 29 Jan 2020 | USD | 15.53 | 15.6 | 15.075 | 15.19 | 15.19 | -0.23 (-1.49%) | 581,602 |
| 28 Jan 2020 | USD | 15.28 | 15.5 | 15.16 | 15.42 | 15.42 | +0.2 (+1.31%) | 718,654 |
| 27 Jan 2020 | USD | 15.26 | 15.47 | 14.92 | 15.22 | 15.22 | -0.29 (-1.87%) | 703,329 |
| 24 Jan 2020 | USD | 15.53 | 15.56 | 15.02 | 15.51 | 15.51 | -0.17 (-1.08%) | 995,688 |
| 23 Jan 2020 | USD | 16.1 | 16.14 | 15.68 | 15.68 | 15.68 | -0.52 (-3.21%) | 659,754 |
| 22 Jan 2020 | USD | 16.47 | 16.52 | 16.16 | 16.2 | 16.2 | -0.16 (-0.98%) | 249,920 |
| 21 Jan 2020 | USD | 16.44 | 16.51 | 16.17 | 16.36 | 16.36 | -0.15 (-0.91%) | 386,996 |
| 17 Jan 2020 | USD | 16.93 | 16.98 | 16.44 | 16.51 | 16.51 | -0.3 (-1.78%) | 404,776 |
| 16 Jan 2020 | USD | 16.4 | 16.86 | 16.35 | 16.81 | 16.81 | +0.51 (+3.13%) | 668,638 |
| 15 Jan 2020 | USD | 15.75 | 16.42 | 15.75 | 16.3 | 16.3 | +0.5 (+3.16%) | 557,200 |
| 14 Jan 2020 | USD | 15.58 | 15.82 | 15.46 | 15.8 | 15.8 | +0.14 (+0.89%) | 646,113 |
| 13 Jan 2020 | USD | 15.94 | 16.0421 | 15.41 | 15.66 | 15.66 | -0.39 (-2.43%) | 1,798,782 |
| 10 Jan 2020 | USD | 16.93 | 16.96 | 16.015 | 16.05 | 16.05 | -0.88 (-5.20%) | 947,437 |
| 9 Jan 2020 | USD | 17.36 | 17.36 | 16.65 | 16.93 | 16.93 | -0.36 (-2.08%) | 927,267 |
| 8 Jan 2020 | USD | 17.16 | 17.37 | 17.1 | 17.29 | 17.29 | +0.12 (+0.70%) | 390,965 |
| 7 Jan 2020 | USD | 17.12 | 17.29 | 17 | 17.17 | 17.17 | +0.08 (+0.47%) | 343,911 |
| 6 Jan 2020 | USD | 16.85 | 17.13 | 16.75 | 17.09 | 17.09 | +0.1 (+0.59%) | 476,018 |
| 3 Jan 2020 | USD | 17.13 | 17.295 | 16.965 | 16.99 | 16.99 | -0.38 (-2.19%) | 511,379 |
| 2 Jan 2020 | USD | 17.5 | 17.56 | 17.03 | 17.37 | 17.37 | -0.03 (-0.17%) | 623,681 |
| 31 Dec 2019 | USD | 17.32 | 17.75 | 17.31 | 17.4 | 17.4 | +0.07 (+0.40%) | 825,170 |
| 30 Dec 2019 | USD | 17.33 | 17.42 | 17.215 | 17.33 | 17.33 | +0.09 (+0.52%) | 795,037 |
| 27 Dec 2019 | USD | 17.55 | 17.66 | 17.19 | 17.24 | 17.24 | -0.27 (-1.54%) | 400,502 |
| 26 Dec 2019 | USD | 17.66 | 17.67 | 17.41 | 17.51 | 17.51 | -0.14 (-0.79%) | 614,286 |
| 25 Dec 2019 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.61 | 17.83 | 17.535 | 17.65 | 17.65 | +0.14 (+0.80%) | 303,745 |
| 23 Dec 2019 | USD | 17.35 | 17.54 | 17.16 | 17.51 | 17.51 | +0.18 (+1.04%) | 539,197 |
| 20 Dec 2019 | USD | 17.13 | 17.545 | 17.12 | 17.33 | 17.33 | +0.33 (+1.94%) | 2,858,123 |
