| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 20.89 | 21.35 | 20.83 | 20.99 | 20.99 | +0.16 (+0.77%) | 282,755 |
| 27 Jan 2020 | USD | 20.72 | 20.94 | 20.57 | 20.83 | 20.83 | -0.17 (-0.81%) | 312,883 |
| 24 Jan 2020 | USD | 21.24 | 21.29 | 20.88 | 21 | 21 | -0.32 (-1.50%) | 701,199 |
| 23 Jan 2020 | USD | 21.35 | 21.54 | 21.24 | 21.32 | 21.32 | -0.19 (-0.88%) | 492,920 |
| 22 Jan 2020 | USD | 21.63 | 21.68 | 21.35 | 21.51 | 21.51 | -0.07 (-0.32%) | 539,514 |
| 21 Jan 2020 | USD | 21.45 | 21.72 | 21.16 | 21.58 | 21.58 | -0.07 (-0.32%) | 342,289 |
| 17 Jan 2020 | USD | 21.69 | 21.83 | 21.37 | 21.65 | 21.65 | +0.05 (+0.23%) | 390,569 |
| 16 Jan 2020 | USD | 21.74 | 21.75 | 21.18 | 21.6 | 21.6 | +0.01 (+0.05%) | 254,640 |
| 15 Jan 2020 | USD | 21.98 | 22.05 | 21.39 | 21.59 | 21.59 | -0.51 (-2.31%) | 240,752 |
| 14 Jan 2020 | USD | 22.16 | 22.19 | 21.8785 | 22.1 | 22.1 | -0.01 (-0.05%) | 177,530 |
| 13 Jan 2020 | USD | 22.33 | 22.43 | 22.06 | 22.11 | 22.11 | -0.14 (-0.63%) | 231,933 |
| 10 Jan 2020 | USD | 22.11 | 22.425 | 21.94 | 22.25 | 22.25 | +0.14 (+0.63%) | 244,648 |
| 9 Jan 2020 | USD | 21.71 | 22.21 | 21.56 | 22.11 | 22.11 | +0.46 (+2.12%) | 232,293 |
| 8 Jan 2020 | USD | 22.11 | 22.11 | 21.445 | 21.65 | 21.65 | -0.53 (-2.39%) | 269,055 |
| 7 Jan 2020 | USD | 22.08 | 22.26 | 21.85 | 22.18 | 22.18 | -0.01 (-0.05%) | 246,722 |
| 6 Jan 2020 | USD | 22.44 | 22.49 | 22.07 | 22.19 | 22.19 | -0.33 (-1.47%) | 194,899 |
| 3 Jan 2020 | USD | 23.15 | 23.28 | 22.28 | 22.52 | 22.52 | -0.6 (-2.60%) | 387,175 |
| 2 Jan 2020 | USD | 23.35 | 23.71 | 22.885 | 23.12 | 23.12 | -0.12 (-0.52%) | 258,243 |
| 31 Dec 2019 | USD | 23.27 | 23.45 | 23.17 | 23.24 | 23.24 | -0.11 (-0.47%) | 293,831 |
| 30 Dec 2019 | USD | 23.66 | 23.68 | 23.23 | 23.35 | 23.35 | -0.31 (-1.31%) | 285,439 |
| 27 Dec 2019 | USD | 24.3 | 24.3 | 23.57 | 23.66 | 23.66 | -0.68 (-2.79%) | 225,809 |
| 26 Dec 2019 | USD | 24.63 | 24.82 | 24.2 | 24.34 | 24.34 | -0.2 (-0.81%) | 141,078 |
| 25 Dec 2019 | USD | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.9 | 24.9 | 24.41 | 24.54 | 24.54 | -0.36 (-1.45%) | 93,731 |
| 23 Dec 2019 | USD | 24.55 | 24.99 | 24.48 | 24.9 | 24.9 | +0.31 (+1.26%) | 210,628 |
| 20 Dec 2019 | USD | 24.43 | 24.64 | 24.25 | 24.59 | 24.59 | +0.2 (+0.82%) | 1,294,801 |
| 19 Dec 2019 | USD | 24.13 | 24.44 | 23.73 | 24.39 | 24.39 | +0.53 (+2.22%) | 230,243 |
| 18 Dec 2019 | USD | 24.17 | 24.24 | 23.85 | 23.86 | 23.86 | -0.31 (-1.28%) | 233,046 |
| 17 Dec 2019 | USD | 24.02 | 24.4 | 23.91 | 24.17 | 24.17 | +0.21 (+0.88%) | 238,743 |
| 16 Dec 2019 | USD | 23.8 | 24.11 | 23.67 | 23.96 | 23.96 | +0.25 (+1.05%) | 267,121 |
