| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 14.5 | 15.01 | 14.447 | 14.86 | 14.86 | +0.25 (+1.71%) | 29,000 |
| 27 Jan 2020 | USD | 15.22 | 15.33 | 14.37 | 14.61 | 14.61 | -0.75 (-4.88%) | 88,100 |
| 24 Jan 2020 | USD | 15.45 | 15.56 | 15 | 15.36 | 15.36 | -0.2 (-1.29%) | 69,400 |
| 23 Jan 2020 | USD | 15.66 | 15.7 | 15.01 | 15.56 | 15.56 | -0.09 (-0.58%) | 75,500 |
| 22 Jan 2020 | USD | 15.83 | 15.83 | 15.51 | 15.65 | 15.65 | -0.11 (-0.70%) | 21,000 |
| 21 Jan 2020 | USD | 15.51 | 15.87 | 15.253 | 15.76 | 15.76 | +0.18 (+1.16%) | 52,900 |
| 17 Jan 2020 | USD | 15.81 | 15.815 | 15.53 | 15.58 | 15.58 | -0.19 (-1.20%) | 31,500 |
| 16 Jan 2020 | USD | 15.75 | 15.9 | 15.68 | 15.77 | 15.77 | +0.02 (+0.13%) | 37,700 |
| 15 Jan 2020 | USD | 15.68 | 15.98 | 15.63 | 15.75 | 15.75 | +0.04 (+0.25%) | 52,100 |
| 14 Jan 2020 | USD | 15.3 | 15.74 | 15.25 | 15.71 | 15.71 | +0.34 (+2.21%) | 71,900 |
| 13 Jan 2020 | USD | 15.82 | 15.83 | 15.27 | 15.37 | 15.37 | -0.51 (-3.21%) | 73,200 |
| 10 Jan 2020 | USD | 16.09 | 16.26 | 15.8 | 15.88 | 15.88 | -0.2 (-1.24%) | 40,600 |
| 9 Jan 2020 | USD | 16.4 | 16.47 | 15.92 | 16.08 | 16.08 | -0.35 (-2.13%) | 64,300 |
| 8 Jan 2020 | USD | 16.29 | 16.5 | 16.29 | 16.43 | 16.43 | +0.14 (+0.86%) | 50,100 |
| 7 Jan 2020 | USD | 15.8 | 16.3 | 15.8 | 16.29 | 16.29 | +0.35 (+2.20%) | 82,600 |
| 6 Jan 2020 | USD | 15.8 | 16.03 | 15.766 | 15.94 | 15.94 | +0.01 (+0.06%) | 39,600 |
| 3 Jan 2020 | USD | 15.75 | 15.96 | 15.73 | 15.93 | 15.93 | 0.0 (0.0%) | 23,300 |
| 2 Jan 2020 | USD | 16.05 | 16.05 | 15.675 | 15.93 | 15.93 | +0.02 (+0.13%) | 60,800 |
| 31 Dec 2019 | USD | 16 | 16.05 | 15.58 | 15.91 | 15.91 | -0.04 (-0.25%) | 63,900 |
| 30 Dec 2019 | USD | 15.61 | 16.01 | 15.5 | 15.95 | 15.95 | +0.38 (+2.44%) | 23,600 |
| 27 Dec 2019 | USD | 15.65 | 15.65 | 15.44 | 15.57 | 15.57 | +0.02 (+0.13%) | 27,800 |
| 26 Dec 2019 | USD | 15.81 | 15.83 | 15.39 | 15.55 | 15.55 | -0.27 (-1.71%) | 34,200 |
| 25 Dec 2019 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.74 | 15.98 | 15.65 | 15.82 | 15.82 | +0.15 (+0.96%) | 13,700 |
| 23 Dec 2019 | USD | 15.97 | 16.15 | 15.33 | 15.67 | 15.67 | -0.24 (-1.51%) | 85,600 |
| 20 Dec 2019 | USD | 16.45 | 16.45 | 15.72 | 15.91 | 15.91 | -0.35 (-2.15%) | 520,700 |
| 19 Dec 2019 | USD | 16.05 | 16.44 | 16.05 | 16.26 | 16.26 | 0.0 (0.0%) | 99,200 |
| 18 Dec 2019 | USD | 16.42 | 16.47 | 16.003 | 16.26 | 16.26 | -0.13 (-0.79%) | 123,500 |
| 17 Dec 2019 | USD | 16.09 | 16.39 | 15.93 | 16.39 | 16.39 | +0.25 (+1.55%) | 145,900 |
| 16 Dec 2019 | USD | 16 | 16.18 | 15.79 | 16.14 | 16.14 | +0.12 (+0.75%) | 129,100 |
