| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 19.19 | 19.69 | 19.04 | 19.46 | 19.46 | -0.31 (-1.57%) | 690,859 |
| 24 Jan 2020 | USD | 20.06 | 20.3 | 19.53 | 19.77 | 19.77 | -0.15 (-0.75%) | 1,203,472 |
| 23 Jan 2020 | USD | 19.39 | 20.03 | 19.12 | 19.92 | 19.92 | +0.51 (+2.63%) | 593,747 |
| 22 Jan 2020 | USD | 19.88 | 20.32 | 19.365 | 19.41 | 19.41 | -0.305 (-1.55%) | 965,735 |
| 21 Jan 2020 | USD | 19.74 | 20 | 19.44 | 19.715 | 19.715 | -0.045 (-0.23%) | 649,155 |
| 17 Jan 2020 | USD | 20.17 | 20.24 | 19.6 | 19.76 | 19.76 | -0.32 (-1.59%) | 1,559,239 |
| 16 Jan 2020 | USD | 19.93 | 20.33 | 19.64 | 20.08 | 20.08 | +0.33 (+1.67%) | 2,164,944 |
| 15 Jan 2020 | USD | 19.02 | 19.96 | 19.02 | 19.75 | 19.75 | +0.69 (+3.62%) | 3,073,812 |
| 14 Jan 2020 | USD | 17.93 | 19.15 | 17.81 | 19.06 | 19.06 | +1.04 (+5.77%) | 2,316,170 |
| 13 Jan 2020 | USD | 17.91 | 18.16 | 17.86 | 18.02 | 18.02 | +0.125 (+0.70%) | 912,109 |
| 10 Jan 2020 | USD | 17.89 | 17.99 | 17.54 | 17.895 | 17.895 | +0.095 (+0.53%) | 879,574 |
| 9 Jan 2020 | USD | 18.1 | 18.48 | 17.39 | 17.8 | 17.8 | +0.37 (+2.12%) | 2,017,544 |
| 8 Jan 2020 | USD | 17.27 | 17.65 | 17.22 | 17.43 | 17.43 | +0.28 (+1.63%) | 3,267,665 |
| 7 Jan 2020 | USD | 17.26 | 17.35 | 17.04 | 17.15 | 17.15 | -0.11 (-0.64%) | 1,281,350 |
| 6 Jan 2020 | USD | 16.81 | 17.42 | 16.59 | 17.26 | 17.26 | +0.34 (+2.01%) | 1,348,620 |
| 3 Jan 2020 | USD | 16.79 | 17.01 | 16.63 | 16.92 | 16.92 | -0.08 (-0.47%) | 629,558 |
| 2 Jan 2020 | USD | 17.42 | 17.51 | 16.95 | 17 | 17 | -0.21 (-1.22%) | 1,027,182 |
| 31 Dec 2019 | USD | 16.52 | 17.25 | 16.52 | 17.21 | 17.21 | +0.51 (+3.05%) | 1,134,273 |
| 30 Dec 2019 | USD | 17.12 | 17.12 | 16.25 | 16.7 | 16.7 | -0.49 (-2.85%) | 1,824,058 |
| 27 Dec 2019 | USD | 17.66 | 17.66 | 16.92 | 17.19 | 17.19 | -0.4 (-2.27%) | 1,055,140 |
| 26 Dec 2019 | USD | 17.27 | 17.73 | 17.23 | 17.59 | 17.59 | +0.42 (+2.45%) | 900,741 |
| 25 Dec 2019 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.41 | 17.5 | 17.155 | 17.17 | 17.17 | -0.2 (-1.15%) | 249,428 |
| 23 Dec 2019 | USD | 17.34 | 17.6 | 17.25 | 17.37 | 17.37 | +0.09 (+0.52%) | 970,580 |
| 20 Dec 2019 | USD | 17.34 | 17.34 | 17.12 | 17.28 | 17.28 | +0.07 (+0.41%) | 1,136,607 |
| 19 Dec 2019 | USD | 17.01 | 17.28 | 16.92 | 17.21 | 17.21 | +0.17 (+1.00%) | 1,033,281 |
| 18 Dec 2019 | USD | 16.84 | 17.18 | 16.6219 | 17.04 | 17.04 | +0.28 (+1.67%) | 1,312,052 |
| 17 Dec 2019 | USD | 16.42 | 16.84 | 15.86 | 16.76 | 16.76 | +0.32 (+1.95%) | 1,960,727 |
| 16 Dec 2019 | USD | 16.09 | 16.69 | 15.98 | 16.44 | 16.44 | +0.42 (+2.62%) | 1,384,579 |
| 13 Dec 2019 | USD | 16.04 | 16.25 | 15.63 | 16.02 | 16.02 | -0.11 (-0.68%) | 1,603,885 |
