| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 13.4 | 13.52 | 13.28 | 13.335 | 13.335 | +0.225 (+1.72%) | 644,178 |
| 3 Feb 2020 | USD | 12.9 | 13.13 | 12.74 | 13.11 | 13.11 | +0.33 (+2.58%) | 885,923 |
| 31 Jan 2020 | USD | 13.32 | 13.6199 | 12.68 | 12.78 | 12.78 | -0.705 (-5.23%) | 598,165 |
| 30 Jan 2020 | USD | 13.4 | 13.76 | 13.28 | 13.485 | 13.485 | -0.065 (-0.48%) | 434,118 |
| 29 Jan 2020 | USD | 14.36 | 14.36 | 13.5 | 13.55 | 13.55 | -0.81 (-5.64%) | 547,476 |
| 28 Jan 2020 | USD | 13.95 | 14.43 | 13.84 | 14.36 | 14.36 | +0.51 (+3.68%) | 613,402 |
| 27 Jan 2020 | USD | 14.04 | 14.165 | 13.82 | 13.85 | 13.85 | -0.61 (-4.22%) | 904,786 |
| 24 Jan 2020 | USD | 15.19 | 15.19 | 14.41 | 14.46 | 14.46 | -0.585 (-3.89%) | 450,332 |
| 23 Jan 2020 | USD | 15.05 | 15.139 | 14.95 | 15.045 | 15.045 | -0.035 (-0.23%) | 472,011 |
| 22 Jan 2020 | USD | 15.19 | 15.37 | 14.9393 | 15.08 | 15.08 | +0.04 (+0.27%) | 712,886 |
| 21 Jan 2020 | USD | 15.06 | 15.22 | 14.84 | 15.04 | 15.04 | -0.085 (-0.56%) | 607,449 |
| 17 Jan 2020 | USD | 15.29 | 15.325 | 14.995 | 15.125 | 15.125 | -0.165 (-1.08%) | 474,623 |
| 16 Jan 2020 | USD | 15.34 | 15.55 | 15.24 | 15.29 | 15.29 | +0.04 (+0.26%) | 846,941 |
| 15 Jan 2020 | USD | 15.61 | 15.65 | 15.1 | 15.25 | 15.25 | -0.405 (-2.59%) | 452,478 |
| 14 Jan 2020 | USD | 15.43 | 15.91 | 15.35 | 15.655 | 15.655 | +0.175 (+1.13%) | 773,200 |
| 13 Jan 2020 | USD | 15.18 | 15.62 | 15.13 | 15.48 | 15.48 | +0.34 (+2.25%) | 810,568 |
| 10 Jan 2020 | USD | 15.09 | 15.27 | 14.98 | 15.14 | 15.14 | +0.06 (+0.40%) | 699,570 |
| 9 Jan 2020 | USD | 15.2 | 15.5 | 14.99 | 15.08 | 15.08 | -0.08 (-0.53%) | 941,614 |
| 8 Jan 2020 | USD | 14.83 | 15.36 | 14.72 | 15.16 | 15.16 | +0.285 (+1.92%) | 655,980 |
| 7 Jan 2020 | USD | 14.9 | 14.99 | 14.69 | 14.875 | 14.875 | +0.045 (+0.30%) | 675,504 |
| 6 Jan 2020 | USD | 15.2 | 15.345 | 14.79 | 14.83 | 14.83 | -0.57 (-3.70%) | 640,819 |
| 3 Jan 2020 | USD | 15.32 | 15.56 | 15.05 | 15.4 | 15.4 | -0.18 (-1.16%) | 690,156 |
| 2 Jan 2020 | USD | 16 | 16.01 | 15.395 | 15.58 | 15.58 | -0.18 (-1.14%) | 738,562 |
| 31 Dec 2019 | USD | 15.82 | 16 | 15.73 | 15.76 | 15.76 | -0.17 (-1.07%) | 881,823 |
| 30 Dec 2019 | USD | 15.94 | 16.1 | 15.73 | 15.93 | 15.93 | +0.09 (+0.57%) | 387,904 |
| 27 Dec 2019 | USD | 16.18 | 16.18 | 15.79 | 15.84 | 15.84 | -0.3 (-1.86%) | 476,198 |
| 26 Dec 2019 | USD | 15.9 | 16.16 | 15.8736 | 16.14 | 16.14 | +0.25 (+1.57%) | 482,342 |
| 25 Dec 2019 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.22 | 16.22 | 15.72 | 15.89 | 15.89 | -0.23 (-1.43%) | 240,626 |
| 23 Dec 2019 | USD | 15.84 | 16.13 | 15.6618 | 16.12 | 16.12 | +0.32 (+2.03%) | 915,326 |
