| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 16.67 | 16.79 | 16.61 | 16.7 | 16.7 | +0.145 (+0.88%) | 71,500 |
| 3 Feb 2020 | USD | 16.4 | 16.65 | 16.4 | 16.555 | 16.555 | +0.035 (+0.21%) | 66,400 |
| 31 Jan 2020 | USD | 16.646 | 16.797 | 16.52 | 16.52 | 16.52 | -0.32 (-1.90%) | 846,500 |
| 30 Jan 2020 | USD | 17.12 | 17.12 | 16.7 | 16.84 | 16.84 | -0.544 (-3.13%) | 318,000 |
| 29 Jan 2020 | USD | 17.16 | 17.4 | 17.09 | 17.384 | 17.384 | -0.256 (-1.45%) | 35,700 |
| 28 Jan 2020 | USD | 17.75 | 17.75 | 17.17 | 17.64 | 17.64 | +0.4 (+2.32%) | 74,100 |
| 27 Jan 2020 | USD | 17.26 | 17.343 | 17.04 | 17.24 | 17.24 | -0.933 (-5.13%) | 31,900 |
| 24 Jan 2020 | USD | 18.025 | 18.25 | 18.025 | 18.173 | 18.173 | -0.507 (-2.71%) | 59,200 |
| 23 Jan 2020 | USD | 18.5 | 18.78 | 18.5 | 18.68 | 18.68 | -0.11 (-0.59%) | 35,300 |
| 22 Jan 2020 | USD | 18.55 | 18.82 | 18.55 | 18.79 | 18.79 | 0.0 (0.0%) | 98,500 |
| 21 Jan 2020 | USD | 18.74 | 18.98 | 18.63 | 18.79 | 18.79 | +0.49 (+2.68%) | 23,700 |
| 17 Jan 2020 | USD | 18.54 | 18.54 | 18.3 | 18.3 | 18.3 | -0.37 (-1.98%) | 20,116 |
| 16 Jan 2020 | USD | 18.63 | 18.75 | 18.62 | 18.67 | 18.67 | -0.14 (-0.74%) | 27,877 |
| 15 Jan 2020 | USD | 18.79 | 18.999 | 18.57 | 18.81 | 18.81 | -0.57 (-2.94%) | 19,927 |
| 14 Jan 2020 | USD | 19.5 | 19.5 | 19.32 | 19.38 | 19.38 | -2.17 (-10.07%) | 36,847 |
| 13 Jan 2020 | USD | 21.875 | 22.12 | 21.55 | 21.55 | 21.55 | -0.36 (-1.64%) | 39,873 |
| 10 Jan 2020 | USD | 22.22 | 22.22 | 21.9 | 21.91 | 21.91 | -2.09 (-8.71%) | 44,480 |
| 9 Jan 2020 | USD | 23.905 | 24.03 | 23.905 | 24 | 24 | +0.21 (+0.88%) | 21,681 |
| 8 Jan 2020 | USD | 23.565 | 23.8 | 23.565 | 23.79 | 23.79 | +0.08 (+0.34%) | 17,748 |
| 7 Jan 2020 | USD | 23.16 | 24.1 | 22.96 | 23.71 | 23.71 | +0.04 (+0.17%) | 46,376 |
| 6 Jan 2020 | USD | 23.8 | 23.8 | 23.52 | 23.67 | 23.67 | +0.32 (+1.37%) | 24,913 |
| 3 Jan 2020 | USD | 22.87 | 23.53 | 22.87 | 23.35 | 23.35 | -0.185 (-0.79%) | 25,430 |
| 2 Jan 2020 | USD | 24.08 | 24.08 | 23.46 | 23.535 | 23.535 | +0.215 (+0.92%) | 13,646 |
| 31 Dec 2019 | USD | 23.03 | 23.34 | 23.03 | 23.32 | 23.32 | -0.04 (-0.17%) | 13,433 |
| 30 Dec 2019 | USD | 23.34 | 23.38 | 23.25 | 23.36 | 23.36 | -0.09 (-0.38%) | 14,878 |
| 27 Dec 2019 | USD | 23.39 | 23.45 | 23.35 | 23.45 | 23.45 | +0.16 (+0.69%) | 31,288 |
| 26 Dec 2019 | USD | 23.355 | 23.59 | 23.2 | 23.29 | 23.29 | -0.21 (-0.89%) | 15,998 |
| 25 Dec 2019 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.2675 | 23.8 | 23.09 | 23.5 | 23.5 | -0.061 (-0.26%) | 28,495 |
| 23 Dec 2019 | USD | 23.22 | 23.69 | 23.22 | 23.561 | 23.561 | +0.261 (+1.12%) | 47,893 |
