| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 20.05 | 20.13 | 19.715 | 19.78 | 19.78 | -0.45 (-2.22%) | 966,045 |
| 13 Jan 2020 | USD | 20.21 | 20.3151 | 20.02 | 20.23 | 20.23 | -0.03 (-0.15%) | 858,482 |
| 10 Jan 2020 | USD | 20.36 | 20.47 | 20.255 | 20.26 | 20.26 | -0.06 (-0.30%) | 597,480 |
| 9 Jan 2020 | USD | 20.43 | 20.47 | 20.3 | 20.32 | 20.32 | -0.1 (-0.49%) | 465,217 |
| 8 Jan 2020 | USD | 20.56 | 20.65 | 20.4 | 20.42 | 20.42 | -0.2 (-0.97%) | 407,562 |
| 7 Jan 2020 | USD | 20.37 | 20.64 | 20.35 | 20.62 | 20.62 | +0.21 (+1.03%) | 394,997 |
| 6 Jan 2020 | USD | 20.45 | 20.49 | 20.33 | 20.41 | 20.41 | 0.0 (0.0%) | 327,593 |
| 3 Jan 2020 | USD | 20.26 | 20.44 | 20.26 | 20.41 | 20.41 | +0.03 (+0.15%) | 252,033 |
| 2 Jan 2020 | USD | 20.33 | 20.39 | 20.235 | 20.38 | 20.38 | +0.09 (+0.44%) | 313,642 |
| 31 Dec 2019 | USD | 20.21 | 20.32 | 20.21 | 20.29 | 20.29 | +0.07 (+0.35%) | 261,229 |
| 30 Dec 2019 | USD | 20.13 | 20.3 | 20.1 | 20.22 | 20.22 | +0.07 (+0.35%) | 403,914 |
| 27 Dec 2019 | USD | 20.14 | 20.19 | 20.04 | 20.15 | 20.15 | +0.05 (+0.25%) | 334,007 |
| 26 Dec 2019 | USD | 20.2 | 20.2 | 20.1 | 20.1 | 20.1 | -0.01 (-0.05%) | 203,465 |
| 25 Dec 2019 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.15 | 20.16 | 20.05 | 20.11 | 20.11 | -0.04 (-0.20%) | 134,251 |
| 23 Dec 2019 | USD | 20.14 | 20.21 | 20.03 | 20.15 | 20.15 | +0.01 (+0.05%) | 334,721 |
| 20 Dec 2019 | USD | 20.08 | 20.25 | 20.05 | 20.14 | 20.14 | -0.02 (-0.10%) | 504,101 |
| 19 Dec 2019 | USD | 20.08 | 20.27 | 20.08 | 20.16 | 20.16 | +0.06 (+0.30%) | 552,258 |
| 18 Dec 2019 | USD | 20.16 | 20.27 | 20.1 | 20.1 | 20.1 | -0.05 (-0.25%) | 510,123 |
| 17 Dec 2019 | USD | 20.27 | 20.27 | 20.07 | 20.15 | 20.15 | -0.11 (-0.54%) | 429,470 |
| 16 Dec 2019 | USD | 20.32 | 20.36 | 20.2 | 20.26 | 20.26 | +0.07 (+0.35%) | 323,501 |
| 13 Dec 2019 | USD | 20.23 | 20.3 | 20.08 | 20.19 | 20.19 | -0.05 (-0.25%) | 352,918 |
| 12 Dec 2019 | USD | 20.28 | 20.36 | 20.2 | 20.24 | 20.24 | -0.12 (-0.59%) | 360,022 |
| 11 Dec 2019 | USD | 20.24 | 20.375 | 20.2 | 20.36 | 20.36 | +0.09 (+0.44%) | 430,141 |
| 10 Dec 2019 | USD | 20.36 | 20.39 | 20.23 | 20.27 | 20.27 | -0.09 (-0.44%) | 819,959 |
| 9 Dec 2019 | USD | 20.38 | 20.45 | 20.32 | 20.36 | 20.36 | 0.0 (0.0%) | 668,070 |
| 6 Dec 2019 | USD | 20.3 | 20.38 | 20.22 | 20.36 | 20.36 | +0.11 (+0.54%) | 361,761 |
| 5 Dec 2019 | USD | 20.23 | 20.41 | 20.13 | 20.25 | 20.25 | 0.0 (0.0%) | 406,032 |
| 4 Dec 2019 | USD | 20.34 | 20.37 | 20.14 | 20.25 | 20.25 | +0.03 (+0.15%) | 549,254 |
| 3 Dec 2019 | USD | 20.25 | 20.37 | 20.2 | 20.22 | 20.22 | -0.23 (-1.12%) | 612,537 |
