| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | USD | 17.43 | 17.44 | 16.9 | 17.15 | 17.15 | -0.34 (-1.94%) | 130,611 |
| 30 Jan 2020 | USD | 17.26 | 17.51 | 16.79 | 17.49 | 17.49 | +0.03 (+0.17%) | 66,245 |
| 29 Jan 2020 | USD | 17.77 | 17.8108 | 17.41 | 17.46 | 17.46 | -0.32 (-1.80%) | 83,432 |
| 28 Jan 2020 | USD | 18.15 | 18.19 | 17.76 | 17.78 | 17.78 | -0.28 (-1.55%) | 66,646 |
| 27 Jan 2020 | USD | 17.75 | 18.23 | 17.65 | 18.06 | 18.06 | -0.02 (-0.11%) | 105,244 |
| 24 Jan 2020 | USD | 18.11 | 18.72 | 17.95 | 18.08 | 18.08 | -0.02 (-0.11%) | 80,361 |
| 23 Jan 2020 | USD | 17.96 | 18.18 | 17.71 | 18.1 | 18.1 | -0.04 (-0.22%) | 111,476 |
| 22 Jan 2020 | USD | 18.21 | 18.42 | 18.08 | 18.14 | 18.14 | -0.04 (-0.22%) | 111,848 |
| 21 Jan 2020 | USD | 18.12 | 18.48 | 18.04 | 18.18 | 18.18 | -0.1 (-0.55%) | 79,412 |
| 17 Jan 2020 | USD | 18.4 | 18.53 | 17.82 | 18.28 | 18.28 | -0.07 (-0.38%) | 124,365 |
| 16 Jan 2020 | USD | 18.4 | 18.8 | 18.32 | 18.35 | 18.35 | +0.1 (+0.55%) | 48,555 |
| 15 Jan 2020 | USD | 18.23 | 18.6 | 18.06 | 18.25 | 18.25 | -0.02 (-0.11%) | 85,075 |
| 14 Jan 2020 | USD | 18.35 | 18.57 | 18.2 | 18.27 | 18.27 | -0.13 (-0.71%) | 72,540 |
| 13 Jan 2020 | USD | 18.12 | 18.62 | 18.11 | 18.4 | 18.4 | +0.25 (+1.38%) | 105,148 |
| 10 Jan 2020 | USD | 18.38 | 18.41 | 18.07 | 18.15 | 18.15 | -0.2 (-1.09%) | 93,913 |
| 9 Jan 2020 | USD | 18.91 | 18.91 | 18.29 | 18.35 | 18.35 | -0.4 (-2.13%) | 66,325 |
| 8 Jan 2020 | USD | 19.01 | 19.275 | 18.65 | 18.75 | 18.75 | -0.32 (-1.68%) | 80,167 |
| 7 Jan 2020 | USD | 18.89 | 19.31 | 18.7 | 19.07 | 19.07 | +0.31 (+1.65%) | 104,686 |
| 6 Jan 2020 | USD | 18.29 | 18.85 | 18.12 | 18.76 | 18.76 | +0.28 (+1.52%) | 111,642 |
| 3 Jan 2020 | USD | 18.39 | 18.52 | 18.19 | 18.48 | 18.48 | -0.14 (-0.75%) | 128,818 |
| 2 Jan 2020 | USD | 18.27 | 18.75 | 18.18 | 18.62 | 18.62 | +0.48 (+2.65%) | 168,263 |
| 31 Dec 2019 | USD | 17.82 | 18.38 | 17.75 | 18.14 | 18.14 | +0.31 (+1.74%) | 202,946 |
| 30 Dec 2019 | USD | 18.29 | 18.29 | 17.8 | 17.83 | 17.83 | -0.38 (-2.09%) | 122,838 |
| 27 Dec 2019 | USD | 18.24 | 18.33 | 18.07 | 18.21 | 18.21 | -0.03 (-0.16%) | 75,140 |
| 26 Dec 2019 | USD | 18.06 | 18.26 | 17.94 | 18.24 | 18.24 | +0.15 (+0.83%) | 84,972 |
| 25 Dec 2019 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.19 | 18.4 | 18.01 | 18.09 | 18.09 | -0.2 (-1.09%) | 56,055 |
| 23 Dec 2019 | USD | 18.31 | 18.31 | 17.87 | 18.29 | 18.29 | -0.02 (-0.11%) | 76,911 |
| 20 Dec 2019 | USD | 17.9 | 18.37 | 17.78 | 18.31 | 18.31 | +0.48 (+2.69%) | 212,475 |
| 19 Dec 2019 | USD | 17.66 | 18.09 | 17.3 | 17.83 | 17.83 | +0.19 (+1.08%) | 171,311 |
