| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 17.95 | 18.25 | 17.74 | 18.1 | 18.1 | +0.18 (+1.00%) | 137,676 |
| 5 Feb 2020 | USD | 17.71 | 18.23 | 17.59 | 17.92 | 17.92 | +0.37 (+2.11%) | 146,963 |
| 4 Feb 2020 | USD | 17.61 | 17.775 | 17.39 | 17.55 | 17.55 | +0.16 (+0.92%) | 152,875 |
| 3 Feb 2020 | USD | 17.55 | 17.8 | 17.28 | 17.39 | 17.39 | -0.15 (-0.86%) | 251,431 |
| 31 Jan 2020 | USD | 17.61 | 17.87 | 17.4 | 17.54 | 17.54 | -0.18 (-1.02%) | 310,150 |
| 30 Jan 2020 | USD | 17.63 | 17.87 | 17.48 | 17.72 | 17.72 | -0.11 (-0.62%) | 123,764 |
| 29 Jan 2020 | USD | 18.3 | 18.635 | 17.79 | 17.83 | 17.83 | -0.42 (-2.30%) | 176,840 |
| 28 Jan 2020 | USD | 17.67 | 18.33 | 17.41 | 18.25 | 18.25 | +0.7 (+3.99%) | 450,528 |
| 27 Jan 2020 | USD | 17.5 | 17.86 | 17.26 | 17.55 | 17.55 | -0.42 (-2.34%) | 237,952 |
| 24 Jan 2020 | USD | 18.49 | 18.93 | 17.96 | 17.97 | 17.97 | -0.41 (-2.23%) | 243,070 |
| 23 Jan 2020 | USD | 18.53 | 18.61 | 18.09 | 18.38 | 18.38 | -0.235 (-1.26%) | 295,849 |
| 22 Jan 2020 | USD | 19.36 | 19.51 | 18.61 | 18.615 | 18.615 | -0.645 (-3.35%) | 210,814 |
| 21 Jan 2020 | USD | 19.5 | 19.74 | 19.19 | 19.26 | 19.26 | -0.44 (-2.23%) | 252,602 |
| 17 Jan 2020 | USD | 20.69 | 20.715 | 19.45 | 19.7 | 19.7 | -0.85 (-4.14%) | 355,864 |
| 16 Jan 2020 | USD | 20.94 | 21.59 | 20.2 | 20.55 | 20.55 | -0.11 (-0.53%) | 216,464 |
| 15 Jan 2020 | USD | 21.21 | 21.695 | 20.5 | 20.66 | 20.66 | -0.61 (-2.87%) | 547,602 |
| 14 Jan 2020 | USD | 20.88 | 21.62 | 20.88 | 21.27 | 21.27 | +0.24 (+1.14%) | 135,317 |
| 13 Jan 2020 | USD | 21 | 21.28 | 20.665 | 21.03 | 21.03 | +0.26 (+1.25%) | 296,250 |
| 10 Jan 2020 | USD | 21.89 | 22.04 | 20.61 | 20.77 | 20.77 | -1.11 (-5.07%) | 258,836 |
| 9 Jan 2020 | USD | 21.51 | 22.09 | 21.45 | 21.88 | 21.88 | +0.38 (+1.77%) | 316,082 |
| 8 Jan 2020 | USD | 20.17 | 21.53 | 20.09 | 21.5 | 21.5 | +0.08 (+0.37%) | 282,305 |
| 7 Jan 2020 | USD | 22.06 | 22.23 | 20.865 | 21.42 | 21.42 | -0.92 (-4.12%) | 271,562 |
| 6 Jan 2020 | USD | 22.3 | 22.485 | 21.56 | 22.34 | 22.34 | +0.12 (+0.54%) | 137,405 |
| 3 Jan 2020 | USD | 22.52 | 22.8 | 22.08 | 22.22 | 22.22 | -0.68 (-2.97%) | 122,423 |
| 2 Jan 2020 | USD | 23.14 | 23.14 | 22.46 | 22.9 | 22.9 | -0.06 (-0.26%) | 159,490 |
| 31 Dec 2019 | USD | 22.71 | 23.135 | 22.71 | 22.96 | 22.96 | -0.01 (-0.04%) | 165,332 |
| 30 Dec 2019 | USD | 23 | 23.32 | 22.75 | 22.97 | 22.97 | -0.01 (-0.04%) | 154,539 |
| 27 Dec 2019 | USD | 22.7 | 23.09 | 22.37 | 22.98 | 22.98 | +0.47 (+2.09%) | 244,179 |
| 26 Dec 2019 | USD | 24.64 | 24.64 | 22.35 | 22.51 | 22.51 | -2.02 (-8.23%) | 254,429 |
| 25 Dec 2019 | USD | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.0 (0.0%) | 0 |
