| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 13.49 | 13.97 | 13.4 | 13.63 | 13.63 | +0.35 (+2.64%) | 339,581 |
| 27 Jan 2020 | USD | 12.92 | 13.52 | 12.8 | 13.28 | 13.28 | +0.08 (+0.61%) | 727,671 |
| 24 Jan 2020 | USD | 13.93 | 14.07 | 13.13 | 13.2 | 13.2 | -0.7 (-5.04%) | 855,239 |
| 23 Jan 2020 | USD | 14.51 | 14.51 | 13.85 | 13.9 | 13.9 | -0.68 (-4.66%) | 737,791 |
| 22 Jan 2020 | USD | 14.12 | 14.7 | 14.02 | 14.58 | 14.58 | +0.31 (+2.17%) | 466,424 |
| 21 Jan 2020 | USD | 15 | 15 | 14.23 | 14.27 | 14.27 | -0.68 (-4.55%) | 371,816 |
| 17 Jan 2020 | USD | 14.36 | 15.05 | 14.22 | 14.95 | 14.95 | +0.75 (+5.28%) | 515,707 |
| 16 Jan 2020 | USD | 13.99 | 14.44 | 13.8 | 14.2 | 14.2 | +0.22 (+1.57%) | 537,075 |
| 15 Jan 2020 | USD | 14.39 | 14.42 | 13.635 | 13.98 | 13.98 | -0.39 (-2.71%) | 482,848 |
| 14 Jan 2020 | USD | 14.27 | 14.37 | 13.91 | 14.37 | 14.37 | -0.02 (-0.14%) | 397,120 |
| 13 Jan 2020 | USD | 15.03 | 15.16 | 14.34 | 14.39 | 14.39 | -0.67 (-4.45%) | 334,218 |
| 10 Jan 2020 | USD | 15.49 | 15.63 | 15.01 | 15.06 | 15.06 | -0.27 (-1.76%) | 320,404 |
| 9 Jan 2020 | USD | 15 | 15.38 | 14.78 | 15.33 | 15.33 | +0.38 (+2.54%) | 362,192 |
| 8 Jan 2020 | USD | 15.15 | 15.17 | 14.69 | 14.95 | 14.95 | -0.31 (-2.03%) | 504,099 |
| 7 Jan 2020 | USD | 15.22 | 15.48 | 15.05 | 15.26 | 15.26 | -0.09 (-0.59%) | 322,056 |
| 6 Jan 2020 | USD | 15.5 | 15.78 | 15.32 | 15.35 | 15.35 | -0.15 (-0.97%) | 360,149 |
| 3 Jan 2020 | USD | 15.62 | 15.91 | 15.02 | 15.5 | 15.5 | -0.34 (-2.15%) | 632,948 |
| 2 Jan 2020 | USD | 16.69 | 16.69 | 15.76 | 15.84 | 15.84 | -0.59 (-3.59%) | 368,878 |
| 31 Dec 2019 | USD | 16.65 | 17.03 | 16.32 | 16.43 | 16.43 | -0.36 (-2.14%) | 299,659 |
| 30 Dec 2019 | USD | 16.84 | 17.02 | 16.25 | 16.79 | 16.79 | -0.07 (-0.42%) | 445,949 |
| 27 Dec 2019 | USD | 16.91 | 17.2 | 16.61 | 16.86 | 16.86 | -0.1 (-0.59%) | 619,074 |
| 26 Dec 2019 | USD | 16.58 | 17.37 | 16.57 | 16.96 | 16.96 | +0.38 (+2.29%) | 584,755 |
| 25 Dec 2019 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.49 | 17.34 | 16.49 | 16.58 | 16.58 | +0.29 (+1.78%) | 478,506 |
| 23 Dec 2019 | USD | 15.77 | 16.36 | 15.7401 | 16.29 | 16.29 | +0.68 (+4.36%) | 516,215 |
| 20 Dec 2019 | USD | 15.46 | 15.86 | 15.2382 | 15.61 | 15.61 | +0.13 (+0.84%) | 470,667 |
| 19 Dec 2019 | USD | 15.38 | 16.32 | 15.36 | 15.48 | 15.48 | -0.08 (-0.51%) | 793,237 |
| 18 Dec 2019 | USD | 14.98 | 16.15 | 14.98 | 15.56 | 15.56 | +0.55 (+3.66%) | 934,331 |
| 17 Dec 2019 | USD | 15.05 | 15.35 | 14.59 | 15.01 | 15.01 | -0.34 (-2.21%) | 513,700 |
| 16 Dec 2019 | USD | 15.18 | 15.58 | 15.02 | 15.35 | 15.35 | +0.17 (+1.12%) | 596,144 |
