| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 16.57 | 16.72 | 16.53 | 16.53 | 16.53 | -0.03 (-0.18%) | 454,493 |
| 5 Feb 2020 | USD | 16.6 | 16.65 | 16.47 | 16.56 | 16.56 | 0.0 (0.0%) | 371,520 |
| 4 Feb 2020 | USD | 16.65 | 16.7 | 16.55 | 16.56 | 16.56 | +0.01 (+0.06%) | 392,526 |
| 3 Feb 2020 | USD | 16.32 | 16.56 | 16.29 | 16.55 | 16.55 | +0.23 (+1.41%) | 598,639 |
| 31 Jan 2020 | USD | 16.52 | 16.63 | 16.32 | 16.32 | 16.32 | -0.19 (-1.15%) | 1,236,455 |
| 30 Jan 2020 | USD | 16.53 | 16.6 | 16.4497 | 16.51 | 16.51 | -0.09 (-0.54%) | 279,504 |
| 29 Jan 2020 | USD | 16.4 | 16.68 | 16.36 | 16.6 | 16.6 | +0.22 (+1.34%) | 702,757 |
| 28 Jan 2020 | USD | 15.94 | 16.4 | 15.94 | 16.38 | 16.38 | +0.52 (+3.28%) | 589,028 |
| 27 Jan 2020 | USD | 15.7 | 15.96 | 15.7 | 15.86 | 15.86 | +0.04 (+0.25%) | 301,453 |
| 24 Jan 2020 | USD | 16.05 | 16.1 | 15.78 | 15.82 | 15.82 | -0.22 (-1.37%) | 439,297 |
| 23 Jan 2020 | USD | 15.97 | 16.1 | 15.9 | 16.04 | 16.04 | +0.07 (+0.44%) | 401,843 |
| 22 Jan 2020 | USD | 15.89 | 16.05 | 15.89 | 15.97 | 15.97 | +0.09 (+0.57%) | 408,953 |
| 21 Jan 2020 | USD | 15.91 | 15.99 | 15.87 | 15.88 | 15.88 | -0.11 (-0.69%) | 442,568 |
| 17 Jan 2020 | USD | 15.96 | 15.99 | 15.85 | 15.99 | 15.99 | +0.04 (+0.25%) | 359,784 |
| 16 Jan 2020 | USD | 15.75 | 15.955 | 15.73 | 15.95 | 15.95 | +0.22 (+1.40%) | 372,633 |
| 15 Jan 2020 | USD | 15.6 | 15.73 | 15.6 | 15.73 | 15.73 | +0.1 (+0.64%) | 243,151 |
| 14 Jan 2020 | USD | 15.59 | 15.66 | 15.56 | 15.63 | 15.63 | +0.04 (+0.26%) | 294,449 |
| 13 Jan 2020 | USD | 15.44 | 15.59 | 15.4 | 15.59 | 15.59 | +0.2 (+1.30%) | 312,235 |
| 10 Jan 2020 | USD | 15.31 | 15.4 | 15.28 | 15.39 | 15.39 | +0.1 (+0.65%) | 231,319 |
| 9 Jan 2020 | USD | 15.28 | 15.32 | 15.22 | 15.29 | 15.29 | +0.05 (+0.33%) | 274,552 |
| 8 Jan 2020 | USD | 15.21 | 15.31 | 15.18 | 15.24 | 15.24 | +0.04 (+0.26%) | 228,605 |
| 7 Jan 2020 | USD | 15.24 | 15.28 | 15.17 | 15.2 | 15.2 | -0.06 (-0.39%) | 320,223 |
| 6 Jan 2020 | USD | 15.3 | 15.37 | 15.25 | 15.26 | 15.26 | -0.09 (-0.59%) | 531,017 |
| 3 Jan 2020 | USD | 15.41 | 15.49 | 15.31 | 15.35 | 15.35 | -0.09 (-0.58%) | 316,864 |
| 2 Jan 2020 | USD | 15.47 | 15.47 | 15.27 | 15.44 | 15.44 | +0.02 (+0.13%) | 1,245,007 |
| 31 Dec 2019 | USD | 15.34 | 15.4749 | 15.34 | 15.42 | 15.42 | +0.07 (+0.46%) | 501,682 |
| 30 Dec 2019 | USD | 15.4 | 15.45 | 15.31 | 15.35 | 15.35 | -0.41 (-2.60%) | 382,053 |
| 27 Dec 2019 | USD | 15.74 | 15.78 | 15.67 | 15.76 | 15.76 | +0.02 (+0.13%) | 432,196 |
| 26 Dec 2019 | USD | 15.7 | 15.77 | 15.68 | 15.74 | 15.74 | +0.04 (+0.25%) | 366,910 |
| 25 Dec 2019 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
