| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 20.49 | 20.52 | 20.06 | 20.07 | 20.07 | -0.04 (-0.20%) | 236,851 |
| 3 Feb 2020 | USD | 19.92 | 20.13 | 19.92 | 20.11 | 20.11 | +0.4 (+2.03%) | 260,239 |
| 31 Jan 2020 | USD | 20.13 | 20.2 | 19.64 | 19.71 | 19.71 | -0.67 (-3.29%) | 410,168 |
| 30 Jan 2020 | USD | 19.97 | 20.51 | 19.875 | 20.38 | 20.38 | +0.46 (+2.31%) | 312,584 |
| 29 Jan 2020 | USD | 20.22 | 20.33 | 18.75 | 19.92 | 19.92 | -0.48 (-2.35%) | 612,034 |
| 28 Jan 2020 | USD | 20.65 | 20.6525 | 20.1883 | 20.4 | 20.4 | 0.0 (0.0%) | 351,880 |
| 27 Jan 2020 | USD | 20.37 | 20.67 | 20.24 | 20.4 | 20.4 | -0.4 (-1.92%) | 161,974 |
| 24 Jan 2020 | USD | 21.66 | 21.66 | 20.59 | 20.8 | 20.8 | -0.82 (-3.79%) | 281,310 |
| 23 Jan 2020 | USD | 21.53 | 21.66 | 21.29 | 21.62 | 21.62 | -0.01 (-0.05%) | 281,263 |
| 22 Jan 2020 | USD | 21.79 | 21.85 | 21.51 | 21.63 | 21.63 | +0.01 (+0.05%) | 127,140 |
| 21 Jan 2020 | USD | 21.86 | 21.98 | 21.61 | 21.62 | 21.62 | -0.37 (-1.68%) | 242,501 |
| 17 Jan 2020 | USD | 22.21 | 22.47 | 21.8 | 21.99 | 21.99 | -0.01 (-0.05%) | 195,478 |
| 16 Jan 2020 | USD | 21.49 | 22.11 | 21.49 | 22 | 22 | +0.52 (+2.42%) | 171,483 |
| 15 Jan 2020 | USD | 21.49 | 21.55 | 21.14 | 21.48 | 21.48 | -0.12 (-0.56%) | 265,622 |
| 14 Jan 2020 | USD | 22.13 | 22.13 | 21.46 | 21.6 | 21.6 | -0.54 (-2.44%) | 408,062 |
| 13 Jan 2020 | USD | 22.36 | 22.36 | 22.105 | 22.14 | 22.14 | -0.19 (-0.85%) | 211,880 |
| 10 Jan 2020 | USD | 22.7 | 22.71 | 22.23 | 22.33 | 22.33 | -0.46 (-2.02%) | 200,397 |
| 9 Jan 2020 | USD | 22.78 | 23.07 | 22.6 | 22.79 | 22.79 | +0.15 (+0.66%) | 345,463 |
| 8 Jan 2020 | USD | 22.45 | 22.82 | 22.27 | 22.64 | 22.64 | +0.23 (+1.03%) | 426,250 |
| 7 Jan 2020 | USD | 23.03 | 23.03 | 22.23 | 22.41 | 22.41 | -0.48 (-2.10%) | 283,906 |
| 6 Jan 2020 | USD | 23.07 | 23.22 | 22.865 | 22.89 | 22.89 | -0.51 (-2.18%) | 262,882 |
| 3 Jan 2020 | USD | 23.12 | 23.52 | 22.93 | 23.4 | 23.4 | -0.1 (-0.43%) | 376,052 |
| 2 Jan 2020 | USD | 23.58 | 23.74 | 23.25 | 23.5 | 23.5 | -0.11 (-0.47%) | 354,970 |
| 31 Dec 2019 | USD | 23.45 | 23.76 | 23.45 | 23.61 | 23.61 | +0.07 (+0.30%) | 350,706 |
| 30 Dec 2019 | USD | 23.53 | 23.65 | 23.4 | 23.54 | 23.54 | -0.01 (-0.04%) | 240,198 |
| 27 Dec 2019 | USD | 23.68 | 23.68 | 23.35 | 23.55 | 23.55 | -0.01 (-0.04%) | 229,980 |
| 26 Dec 2019 | USD | 23.4 | 23.57 | 23.28 | 23.56 | 23.56 | +0.1 (+0.43%) | 130,530 |
| 25 Dec 2019 | USD | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.51 | 23.51 | 23.32 | 23.46 | 23.46 | +0.12 (+0.51%) | 79,148 |
| 23 Dec 2019 | USD | 23.32 | 23.35 | 23.09 | 23.34 | 23.34 | +0.02 (+0.09%) | 279,881 |
