| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 16.45 | 16.49 | 15.87 | 16 | 16 | -0.35 (-2.14%) | 44,475 |
| 5 Feb 2020 | USD | 16.58 | 16.93 | 15.82 | 16.35 | 16.35 | 0.0 (0.0%) | 47,369 |
| 4 Feb 2020 | USD | 16.1 | 16.77 | 15.91 | 16.35 | 16.35 | +0.45 (+2.83%) | 171,353 |
| 3 Feb 2020 | USD | 15.65 | 16.025 | 15.65 | 15.9 | 15.9 | +0.17 (+1.08%) | 75,832 |
| 31 Jan 2020 | USD | 16.21 | 16.21 | 15.385 | 15.73 | 15.73 | -0.54 (-3.32%) | 128,729 |
| 30 Jan 2020 | USD | 15.74 | 16.29 | 15.56 | 16.27 | 16.27 | +0.45 (+2.84%) | 76,067 |
| 29 Jan 2020 | USD | 15.77 | 15.9 | 15.42 | 15.82 | 15.82 | +0.18 (+1.15%) | 143,542 |
| 28 Jan 2020 | USD | 15.31 | 15.7 | 14.95 | 15.64 | 15.64 | +0.47 (+3.10%) | 66,405 |
| 27 Jan 2020 | USD | 15.8 | 15.8 | 14.58 | 15.17 | 15.17 | -0.92 (-5.72%) | 125,838 |
| 24 Jan 2020 | USD | 16.44 | 16.44 | 15.93 | 16.09 | 16.09 | -0.34 (-2.07%) | 104,023 |
| 23 Jan 2020 | USD | 16.33 | 16.43 | 15.49 | 16.43 | 16.43 | +0.1 (+0.61%) | 214,366 |
| 22 Jan 2020 | USD | 16.32 | 16.54 | 16.0457 | 16.33 | 16.33 | +0.14 (+0.86%) | 67,647 |
| 21 Jan 2020 | USD | 16.38 | 16.74 | 16.14 | 16.19 | 16.19 | -0.2 (-1.22%) | 111,736 |
| 17 Jan 2020 | USD | 16.66 | 16.66 | 15.88 | 16.39 | 16.39 | -0.1 (-0.61%) | 140,105 |
| 16 Jan 2020 | USD | 16.7 | 16.95 | 16.43 | 16.49 | 16.49 | -0.03 (-0.18%) | 64,483 |
| 15 Jan 2020 | USD | 15.92 | 16.96 | 15.88 | 16.52 | 16.52 | +0.65 (+4.10%) | 182,580 |
| 14 Jan 2020 | USD | 15.9 | 16.01 | 15.63 | 15.87 | 15.87 | +0.01 (+0.06%) | 93,652 |
| 13 Jan 2020 | USD | 16.12 | 16.15 | 15.46 | 15.86 | 15.86 | -0.145 (-0.91%) | 110,319 |
| 10 Jan 2020 | USD | 15.88 | 16.21 | 15.77 | 16.005 | 16.005 | +0.145 (+0.91%) | 321,477 |
| 9 Jan 2020 | USD | 16.65 | 16.68 | 15.7 | 15.86 | 15.86 | -0.7 (-4.23%) | 173,907 |
| 8 Jan 2020 | USD | 16.83 | 17.1 | 16.45 | 16.56 | 16.56 | -0.23 (-1.37%) | 175,996 |
| 7 Jan 2020 | USD | 17.03 | 17.31 | 16.72 | 16.79 | 16.79 | -0.2 (-1.18%) | 130,856 |
| 6 Jan 2020 | USD | 17.01 | 17.2 | 16.13 | 16.99 | 16.99 | -0.28 (-1.62%) | 183,390 |
| 3 Jan 2020 | USD | 17.5 | 17.99 | 16.5 | 17.27 | 17.27 | -0.55 (-3.09%) | 179,501 |
| 2 Jan 2020 | USD | 16.89 | 18.23 | 16.7 | 17.82 | 17.82 | +1.16 (+6.96%) | 177,817 |
| 31 Dec 2019 | USD | 16.92 | 17.34 | 16.66 | 16.66 | 16.66 | -0.38 (-2.23%) | 213,065 |
| 30 Dec 2019 | USD | 16.86 | 17.21 | 16.85 | 17.04 | 17.04 | +0.04 (+0.24%) | 171,544 |
| 27 Dec 2019 | USD | 17.24 | 17.29 | 16.66 | 17 | 17 | -0.16 (-0.93%) | 98,132 |
| 26 Dec 2019 | USD | 16.73 | 17.2 | 16.59 | 17.16 | 17.16 | +0.53 (+3.19%) | 143,140 |
| 25 Dec 2019 | USD | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 0 |
