| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 14.89 | 15.065 | 14.49 | 14.73 | 14.73 | -0.21 (-1.41%) | 280,921 |
| 6 Feb 2020 | USD | 15.2 | 15.3295 | 14.7 | 14.94 | 14.94 | -0.25 (-1.65%) | 341,990 |
| 5 Feb 2020 | USD | 14.99 | 15.7 | 14.99 | 15.19 | 15.19 | +0.2 (+1.33%) | 438,409 |
| 4 Feb 2020 | USD | 15.2 | 15.44 | 14.65 | 14.99 | 14.99 | -0.18 (-1.19%) | 551,659 |
| 3 Feb 2020 | USD | 14.84 | 15.68 | 14.19 | 15.17 | 15.17 | +0.2 (+1.34%) | 749,069 |
| 31 Jan 2020 | USD | 15.77 | 15.93 | 14.905 | 14.97 | 14.97 | -0.86 (-5.43%) | 631,819 |
| 30 Jan 2020 | USD | 16.31 | 16.63 | 15.26 | 15.83 | 15.83 | -0.57 (-3.48%) | 496,214 |
| 29 Jan 2020 | USD | 16.86 | 17.05 | 16.27 | 16.4 | 16.4 | -0.17 (-1.03%) | 390,264 |
| 28 Jan 2020 | USD | 16.03 | 16.98 | 15.9211 | 16.57 | 16.57 | +0.54 (+3.37%) | 406,806 |
| 27 Jan 2020 | USD | 15.5 | 16.45 | 14.6 | 16.03 | 16.03 | +0.07 (+0.44%) | 467,832 |
| 24 Jan 2020 | USD | 17.05 | 17.36 | 15.61 | 15.96 | 15.96 | -0.56 (-3.39%) | 716,126 |
| 23 Jan 2020 | USD | 17 | 17.5 | 16.16 | 16.52 | 16.52 | -0.82 (-4.73%) | 773,624 |
| 22 Jan 2020 | USD | 17.93 | 18.5 | 17.0896 | 17.34 | 17.34 | -0.41 (-2.31%) | 651,155 |
| 21 Jan 2020 | USD | 17.15 | 18.2674 | 17.03 | 17.75 | 17.75 | +0.91 (+5.40%) | 884,629 |
| 17 Jan 2020 | USD | 16.1 | 17.43 | 16.02 | 16.84 | 16.84 | +0.66 (+4.08%) | 863,443 |
| 16 Jan 2020 | USD | 15.55 | 16.46 | 15.3155 | 16.18 | 16.18 | +0.8 (+5.20%) | 814,510 |
| 15 Jan 2020 | USD | 15.89 | 16.2 | 15.19 | 15.38 | 15.38 | -0.49 (-3.09%) | 780,430 |
| 14 Jan 2020 | USD | 15.99 | 16.31 | 15.53 | 15.87 | 15.87 | +0.07 (+0.44%) | 658,007 |
| 13 Jan 2020 | USD | 15.81 | 15.88 | 15.14 | 15.8 | 15.8 | +0.17 (+1.09%) | 558,971 |
| 10 Jan 2020 | USD | 14.9 | 15.88 | 14.8 | 15.63 | 15.63 | +0.83 (+5.61%) | 603,691 |
| 9 Jan 2020 | USD | 14.67 | 15.2899 | 14.61 | 14.8 | 14.8 | +0.12 (+0.82%) | 410,510 |
| 8 Jan 2020 | USD | 14.91 | 15.45 | 14.66 | 14.68 | 14.68 | -0.29 (-1.94%) | 511,811 |
| 7 Jan 2020 | USD | 14.93 | 15.06 | 14.46 | 14.97 | 14.97 | +0.07 (+0.47%) | 534,726 |
| 6 Jan 2020 | USD | 15.33 | 15.6299 | 14.87 | 14.9 | 14.9 | -0.8 (-5.10%) | 716,346 |
| 3 Jan 2020 | USD | 14.25 | 15.81 | 14.25 | 15.7 | 15.7 | +1.19 (+8.20%) | 1,025,532 |
| 2 Jan 2020 | USD | 15.05 | 15.45 | 14.21 | 14.51 | 14.51 | -0.39 (-2.62%) | 892,399 |
| 31 Dec 2019 | USD | 14.13 | 15.14 | 14.07 | 14.9 | 14.9 | +0.75 (+5.30%) | 970,079 |
| 30 Dec 2019 | USD | 14.33 | 14.89 | 13.93 | 14.15 | 14.15 | -0.23 (-1.60%) | 791,566 |
| 27 Dec 2019 | USD | 14.58 | 14.87 | 13.55 | 14.38 | 14.38 | -0.28 (-1.91%) | 1,037,662 |
| 26 Dec 2019 | USD | 14.99 | 15 | 13.62 | 14.66 | 14.66 | +0.59 (+4.19%) | 1,781,644 |
