| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 16.18 | 16.18 | 15.78 | 15.908 | 15.908 | +0.188 (+1.20%) | 12,397 |
| 4 Feb 2020 | USD | 16.03 | 16.03 | 15.7 | 15.72 | 15.72 | +0.33 (+2.14%) | 12,110 |
| 3 Feb 2020 | USD | 15.39 | 15.45 | 15.34 | 15.39 | 15.39 | +0.16 (+1.05%) | 16,944 |
| 31 Jan 2020 | USD | 15.39 | 15.39 | 15.23 | 15.23 | 15.23 | -0.04 (-0.26%) | 12,882 |
| 30 Jan 2020 | USD | 15.469 | 15.469 | 15.12 | 15.27 | 15.27 | +0.01 (+0.07%) | 7,148 |
| 29 Jan 2020 | USD | 15.97 | 15.97 | 15.25 | 15.26 | 15.26 | -0.37 (-2.37%) | 8,324 |
| 28 Jan 2020 | USD | 15.34 | 15.63 | 15.34 | 15.63 | 15.63 | +0.23 (+1.49%) | 15,193 |
| 27 Jan 2020 | USD | 15.45 | 15.45 | 15.4 | 15.4 | 15.4 | -0.32 (-2.04%) | 10,616 |
| 24 Jan 2020 | USD | 15.775 | 15.8 | 15.7 | 15.72 | 15.72 | +0.02 (+0.13%) | 12,760 |
| 23 Jan 2020 | USD | 15.67 | 15.73 | 15.66 | 15.7 | 15.7 | -0.01 (-0.06%) | 9,699 |
| 22 Jan 2020 | USD | 15.71 | 15.83 | 15.71 | 15.71 | 15.71 | -0.09 (-0.57%) | 7,400 |
| 21 Jan 2020 | USD | 15.79 | 15.82 | 15.72 | 15.8 | 15.8 | +0.09 (+0.57%) | 5,182 |
| 17 Jan 2020 | USD | 15.78 | 15.78 | 15.7 | 15.71 | 15.71 | -0.09 (-0.57%) | 7,756 |
| 16 Jan 2020 | USD | 15.77 | 15.83 | 15.76 | 15.8 | 15.8 | -0.18 (-1.13%) | 11,316 |
| 15 Jan 2020 | USD | 15.97 | 16.01 | 15.91 | 15.98 | 15.98 | +0.2 (+1.27%) | 2,710 |
| 14 Jan 2020 | USD | 15.89 | 15.92 | 15.71 | 15.78 | 15.78 | -0.235 (-1.47%) | 9,006 |
| 13 Jan 2020 | USD | 15.96 | 16.13 | 15.86 | 16.015 | 16.015 | -0.02 (-0.12%) | 4,008 |
| 10 Jan 2020 | USD | 16.33 | 16.33 | 15.82 | 16.035 | 16.035 | +0.025 (+0.16%) | 15,423 |
| 9 Jan 2020 | USD | 15.96 | 16.05 | 15.96 | 16.01 | 16.01 | -0.295 (-1.81%) | 10,344 |
| 8 Jan 2020 | USD | 16.54 | 16.54 | 16.242 | 16.305 | 16.305 | -0.18 (-1.09%) | 6,558 |
| 7 Jan 2020 | USD | 16.75 | 16.75 | 16.44 | 16.485 | 16.485 | +0.227 (+1.40%) | 7,423 |
| 6 Jan 2020 | USD | 16.26 | 16.283 | 16.21 | 16.258 | 16.258 | -0.002 (-0.01%) | 6,709 |
| 3 Jan 2020 | USD | 16.42 | 16.42 | 16.26 | 16.26 | 16.26 | -0.09 (-0.55%) | 13,073 |
| 2 Jan 2020 | USD | 16.5 | 16.5 | 16.33 | 16.35 | 16.35 | +0.08 (+0.49%) | 9,709 |
| 31 Dec 2019 | USD | 16.42 | 16.42 | 16.265 | 16.27 | 16.27 | +0.07 (+0.43%) | 2,848 |
| 30 Dec 2019 | USD | 16.19 | 16.25 | 16.19 | 16.2 | 16.2 | +0.1 (+0.62%) | 9,502 |
| 27 Dec 2019 | USD | 16.15 | 16.21 | 16.07 | 16.1 | 16.1 | -0.12 (-0.74%) | 9,635 |
| 26 Dec 2019 | USD | 16.16 | 16.25 | 16.16 | 16.22 | 16.22 | +0.09 (+0.56%) | 4,848 |
| 25 Dec 2019 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.025 | 16.14 | 16.025 | 16.13 | 16.13 | -0.03 (-0.19%) | 4,375 |
