| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 14.85 | 15.12 | 14.745 | 14.96 | 14.96 | -0.44 (-2.86%) | 3,909,777 |
| 24 Jan 2020 | USD | 15.69 | 15.72 | 15.2 | 15.4 | 15.4 | -0.22 (-1.41%) | 3,669,990 |
| 23 Jan 2020 | USD | 15.53 | 15.66 | 15.29 | 15.62 | 15.62 | -0.23 (-1.45%) | 4,835,062 |
| 22 Jan 2020 | USD | 15.68 | 15.98 | 15.62 | 15.85 | 15.85 | +0.13 (+0.83%) | 3,306,871 |
| 21 Jan 2020 | USD | 16.03 | 16.05 | 15.7 | 15.72 | 15.72 | -0.51 (-3.14%) | 2,418,703 |
| 17 Jan 2020 | USD | 16.35 | 16.37 | 16.13 | 16.23 | 16.23 | -0.04 (-0.25%) | 2,161,416 |
| 16 Jan 2020 | USD | 16.4 | 16.43 | 16.22 | 16.27 | 16.27 | -0.03 (-0.18%) | 1,824,104 |
| 15 Jan 2020 | USD | 16.64 | 16.64 | 16.215 | 16.3 | 16.3 | -0.57 (-3.38%) | 3,150,638 |
| 14 Jan 2020 | USD | 16.89 | 17.04 | 16.8 | 16.87 | 16.87 | -0.12 (-0.71%) | 2,109,991 |
| 13 Jan 2020 | USD | 16.73 | 17.05 | 16.71 | 16.99 | 16.99 | +0.57 (+3.47%) | 2,045,302 |
| 10 Jan 2020 | USD | 16.56 | 16.65 | 16.34 | 16.42 | 16.42 | -0.42 (-2.49%) | 2,206,350 |
| 9 Jan 2020 | USD | 17.06 | 17.08 | 16.8 | 16.84 | 16.84 | -0.15 (-0.88%) | 2,805,637 |
| 8 Jan 2020 | USD | 16.9 | 17.17 | 16.86 | 16.99 | 16.99 | +0.12 (+0.71%) | 2,610,298 |
| 7 Jan 2020 | USD | 16.78 | 16.97 | 16.68 | 16.87 | 16.87 | +0.21 (+1.26%) | 2,667,646 |
| 6 Jan 2020 | USD | 16.79 | 16.87 | 16.58 | 16.66 | 16.66 | -0.25 (-1.48%) | 2,717,286 |
| 3 Jan 2020 | USD | 17.15 | 17.29 | 16.88 | 16.91 | 16.91 | -0.8 (-4.52%) | 2,350,653 |
| 2 Jan 2020 | USD | 17.94 | 17.97 | 17.63 | 17.71 | 17.71 | +0.17 (+0.97%) | 1,905,159 |
| 31 Dec 2019 | USD | 17.49 | 17.605 | 17.387 | 17.54 | 17.54 | +0.05 (+0.29%) | 1,368,937 |
| 30 Dec 2019 | USD | 17.69 | 17.75 | 17.47 | 17.49 | 17.49 | +0.08 (+0.46%) | 1,188,304 |
| 27 Dec 2019 | USD | 17.77 | 17.775 | 17.36 | 17.41 | 17.41 | -0.52 (-2.90%) | 2,309,904 |
| 26 Dec 2019 | USD | 18 | 18 | 17.8 | 17.93 | 17.93 | +0.08 (+0.45%) | 997,904 |
| 25 Dec 2019 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.8 | 18.02 | 17.77 | 17.85 | 17.85 | +0.02 (+0.11%) | 633,168 |
| 23 Dec 2019 | USD | 17.63 | 17.83 | 17.62 | 17.83 | 17.83 | -0.01 (-0.06%) | 2,233,635 |
| 20 Dec 2019 | USD | 18.25 | 18.28 | 17.75 | 17.84 | 17.84 | -0.46 (-2.51%) | 2,921,703 |
| 19 Dec 2019 | USD | 18.2 | 18.43 | 18.2 | 18.3 | 18.3 | -0.16 (-0.87%) | 1,929,318 |
| 18 Dec 2019 | USD | 18.16 | 18.52 | 18.11 | 18.46 | 18.46 | +0.17 (+0.93%) | 2,357,876 |
| 17 Dec 2019 | USD | 18.27 | 18.45 | 18.2537 | 18.29 | 18.29 | -0.13 (-0.71%) | 1,507,656 |
| 16 Dec 2019 | USD | 18.87 | 18.89 | 18.42 | 18.42 | 18.42 | +0.26 (+1.43%) | 2,068,574 |
| 13 Dec 2019 | USD | 18.36 | 18.78 | 18.055 | 18.16 | 18.16 | -0.35 (-1.89%) | 3,194,468 |
