| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | USD | 14.89 | 15.57 | 14.8697 | 15.21 | 15.21 | +0.3 (+2.01%) | 11,640,890 |
| 30 Jan 2020 | USD | 14.67 | 15.03 | 14.61 | 14.91 | 14.91 | -0.14 (-0.93%) | 8,559,714 |
| 29 Jan 2020 | USD | 15.19 | 15.32 | 14.35 | 15.05 | 15.05 | +0.1 (+0.67%) | 14,440,720 |
| 28 Jan 2020 | USD | 14.31 | 14.96 | 14.27 | 14.95 | 14.95 | +0.91 (+6.48%) | 12,483,240 |
| 27 Jan 2020 | USD | 14 | 14.33 | 13.85 | 14.04 | 14.04 | -0.23 (-1.61%) | 8,289,862 |
| 24 Jan 2020 | USD | 13.8 | 14.5 | 13.8 | 14.27 | 14.27 | +0.54 (+3.93%) | 16,386,961 |
| 23 Jan 2020 | USD | 13.5 | 14.15 | 12.93 | 13.73 | 13.73 | +1.19 (+9.49%) | 24,174,779 |
| 22 Jan 2020 | USD | 13.27 | 13.27 | 12.21 | 12.54 | 12.54 | -0.69 (-5.22%) | 12,971,240 |
| 21 Jan 2020 | USD | 13.17 | 13.66 | 13.085 | 13.23 | 13.23 | +0.15 (+1.15%) | 10,060,540 |
| 17 Jan 2020 | USD | 12.63 | 13.2 | 12.63 | 13.08 | 13.08 | +0.45 (+3.56%) | 10,251,290 |
| 16 Jan 2020 | USD | 12.58 | 12.97 | 12.46 | 12.63 | 12.63 | -0.12 (-0.94%) | 8,360,653 |
| 15 Jan 2020 | USD | 12.57 | 13.28 | 12.44 | 12.75 | 12.75 | +0.83 (+6.96%) | 21,127,619 |
| 14 Jan 2020 | USD | 11.08 | 12.31 | 11.07 | 11.92 | 11.92 | +0.85 (+7.68%) | 24,874,471 |
| 13 Jan 2020 | USD | 10.3 | 11.6 | 10.3 | 11.07 | 11.07 | +0.87 (+8.53%) | 16,036,240 |
| 10 Jan 2020 | USD | 10.27 | 10.5264 | 10.17 | 10.2 | 10.2 | -0.06 (-0.58%) | 8,817,447 |
| 9 Jan 2020 | USD | 10.5 | 10.54 | 10.2 | 10.26 | 10.26 | -0.35 (-3.30%) | 7,008,361 |
| 8 Jan 2020 | USD | 10.45 | 10.64 | 10.055 | 10.61 | 10.61 | +0.03 (+0.28%) | 7,009,992 |
| 7 Jan 2020 | USD | 10.42 | 10.84 | 10.38 | 10.58 | 10.58 | +0.2 (+1.93%) | 5,556,818 |
| 6 Jan 2020 | USD | 10.65 | 10.69 | 10.36 | 10.38 | 10.38 | -0.19 (-1.80%) | 7,105,873 |
| 3 Jan 2020 | USD | 10.77 | 10.87 | 10.56 | 10.57 | 10.57 | -0.28 (-2.58%) | 5,038,213 |
| 2 Jan 2020 | USD | 10.91 | 11 | 10.77 | 10.85 | 10.85 | -0.02 (-0.18%) | 8,936,759 |
| 31 Dec 2019 | USD | 10.67 | 11.06 | 10.67 | 10.87 | 10.87 | +0.07 (+0.65%) | 10,593,480 |
| 30 Dec 2019 | USD | 10.25 | 10.88 | 10.1 | 10.8 | 10.8 | +0.36 (+3.45%) | 12,746,730 |
| 27 Dec 2019 | USD | 10.67 | 10.78 | 10.31 | 10.44 | 10.44 | -0.42 (-3.87%) | 9,540,275 |
| 26 Dec 2019 | USD | 10.95 | 11 | 10.76 | 10.86 | 10.86 | -0.09 (-0.82%) | 6,313,284 |
| 25 Dec 2019 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 10.931 | 11.07 | 10.77 | 10.95 | 10.95 | +0.01 (+0.09%) | 4,972,014 |
| 23 Dec 2019 | USD | 10.92 | 11.38 | 10.77 | 10.94 | 10.94 | -0.05 (-0.45%) | 9,931,314 |
| 20 Dec 2019 | USD | 10.91 | 11.04 | 10.275 | 10.99 | 10.99 | +0.07 (+0.64%) | 16,408,359 |
| 19 Dec 2019 | USD | 11.08 | 11.45 | 10.86 | 10.92 | 10.92 | -0.39 (-3.45%) | 29,178,551 |
