| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 14.92 | 15.2 | 14.62 | 14.94 | 14.94 | -0.04 (-0.27%) | 1,691,502 |
| 7 Feb 2020 | USD | 15.35 | 15.35 | 14.95 | 14.98 | 14.98 | -0.42 (-2.73%) | 2,264,883 |
| 6 Feb 2020 | USD | 15.32 | 15.54 | 15.21 | 15.4 | 15.4 | +0.09 (+0.59%) | 668,123 |
| 5 Feb 2020 | USD | 15.21 | 16.03 | 15.04 | 15.31 | 15.31 | +0.24 (+1.59%) | 452,709 |
| 4 Feb 2020 | USD | 14.9 | 15.14 | 14.85 | 15.07 | 15.07 | +0.32 (+2.17%) | 1,378,131 |
| 3 Feb 2020 | USD | 15 | 15.07 | 14.72 | 14.75 | 14.75 | -0.26 (-1.73%) | 673,482 |
| 31 Jan 2020 | USD | 14.9 | 15.16 | 14.81 | 15.01 | 15.01 | +0.175 (+1.18%) | 775,586 |
| 30 Jan 2020 | USD | 15.08 | 15.09 | 14.69 | 14.835 | 14.835 | -0.215 (-1.43%) | 708,549 |
| 29 Jan 2020 | USD | 15.38 | 15.38 | 14.95 | 15.05 | 15.05 | -0.33 (-2.15%) | 854,606 |
| 28 Jan 2020 | USD | 15.19 | 15.475 | 15.16 | 15.38 | 15.38 | +0.24 (+1.59%) | 196,541 |
| 27 Jan 2020 | USD | 15.28 | 15.4 | 14.96 | 15.14 | 15.14 | -0.32 (-2.07%) | 468,195 |
| 24 Jan 2020 | USD | 15.87 | 16.1 | 15.44 | 15.46 | 15.46 | -0.47 (-2.95%) | 763,193 |
| 23 Jan 2020 | USD | 15.69 | 15.95 | 15.54 | 15.93 | 15.93 | +0.22 (+1.40%) | 552,528 |
| 22 Jan 2020 | USD | 15.69 | 15.85 | 15.61 | 15.71 | 15.71 | +0.04 (+0.26%) | 766,869 |
| 21 Jan 2020 | USD | 15.91 | 16 | 15.64 | 15.67 | 15.67 | -0.33 (-2.06%) | 460,185 |
| 17 Jan 2020 | USD | 16.18 | 16.18 | 15.89 | 16 | 16 | -0.09 (-0.56%) | 391,637 |
| 16 Jan 2020 | USD | 16.3 | 16.47 | 16.04 | 16.09 | 16.09 | -0.14 (-0.86%) | 243,243 |
| 15 Jan 2020 | USD | 16.14 | 16.38 | 16.14 | 16.23 | 16.23 | -0.015 (-0.09%) | 880,246 |
| 14 Jan 2020 | USD | 16.36 | 16.38 | 16.12 | 16.245 | 16.245 | -0.145 (-0.88%) | 795,070 |
| 13 Jan 2020 | USD | 16.49 | 16.79 | 16.33 | 16.39 | 16.39 | -0.15 (-0.91%) | 1,209,065 |
| 10 Jan 2020 | USD | 16.41 | 16.64 | 16.29 | 16.54 | 16.54 | -0.18 (-1.08%) | 646,692 |
| 9 Jan 2020 | USD | 16.92 | 16.96 | 16.66 | 16.72 | 16.72 | -0.12 (-0.71%) | 229,564 |
| 8 Jan 2020 | USD | 16.8 | 16.9892 | 16.68 | 16.84 | 16.84 | +0.14 (+0.84%) | 368,573 |
| 7 Jan 2020 | USD | 16.66 | 16.895 | 16.61 | 16.7 | 16.7 | -0.05 (-0.30%) | 326,194 |
| 6 Jan 2020 | USD | 16.73 | 16.96 | 16.5 | 16.75 | 16.75 | -0.06 (-0.36%) | 433,601 |
| 3 Jan 2020 | USD | 16.72 | 17.01 | 16.63 | 16.81 | 16.81 | +0.04 (+0.24%) | 223,748 |
| 2 Jan 2020 | USD | 16.94 | 17.06 | 16.67 | 16.77 | 16.77 | -0.07 (-0.42%) | 383,998 |
| 31 Dec 2019 | USD | 16.9 | 17 | 16.76 | 16.84 | 16.84 | -0.06 (-0.36%) | 198,365 |
| 30 Dec 2019 | USD | 16.9 | 16.94 | 16.69 | 16.9 | 16.9 | +0.01 (+0.06%) | 257,463 |
| 27 Dec 2019 | USD | 16.99 | 17.09 | 16.76 | 16.89 | 16.89 | -0.085 (-0.50%) | 332,627 |
