| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 18.65 | 18.85 | 18.2 | 18.23 | 18.23 | -0.15 (-0.82%) | 30,530,300 |
| 31 Jan 2020 | USD | 18.73 | 18.79 | 18.18 | 18.38 | 18.38 | -0.5 (-2.65%) | 24,963,100 |
| 30 Jan 2020 | USD | 18.81 | 18.965 | 18.58 | 18.88 | 18.88 | -0.26 (-1.36%) | 17,175,600 |
| 29 Jan 2020 | USD | 19.15 | 19.27 | 18.93 | 19.14 | 19.14 | +0.15 (+0.79%) | 18,142,900 |
| 28 Jan 2020 | USD | 18.8 | 19.11 | 18.705 | 18.99 | 18.99 | +0.37 (+1.99%) | 23,612,400 |
| 27 Jan 2020 | USD | 18.47 | 18.77 | 18.27 | 18.62 | 18.62 | -0.43 (-2.26%) | 19,065,300 |
| 24 Jan 2020 | USD | 19.71 | 19.755 | 18.84 | 19.05 | 19.05 | -0.2 (-1.04%) | 32,842,800 |
| 23 Jan 2020 | USD | 19.18 | 19.43 | 18.91 | 19.25 | 19.25 | +0.15 (+0.79%) | 25,071,500 |
| 22 Jan 2020 | USD | 19.23 | 19.53 | 19.06 | 19.1 | 19.1 | +0.1 (+0.53%) | 23,406,900 |
| 21 Jan 2020 | USD | 19.02 | 19.25 | 18.77 | 19 | 19 | -0.11 (-0.58%) | 24,782,500 |
| 17 Jan 2020 | USD | 19.1 | 19.29 | 18.76 | 19.11 | 19.11 | +0.86 (+4.71%) | 46,317,283 |
| 16 Jan 2020 | USD | 18.02 | 18.41 | 17.7766 | 18.25 | 18.25 | +0.06 (+0.33%) | 27,082,291 |
| 15 Jan 2020 | USD | 18 | 18.52 | 17.97 | 18.19 | 18.19 | +0.2 (+1.11%) | 23,381,323 |
| 14 Jan 2020 | USD | 17.99 | 18.09 | 17.665 | 17.99 | 17.99 | -0.01 (-0.06%) | 25,409,139 |
| 13 Jan 2020 | USD | 17.48 | 18 | 17.3 | 18 | 18 | +0.59 (+3.39%) | 22,446,606 |
| 10 Jan 2020 | USD | 17.66 | 17.73 | 17.28 | 17.41 | 17.41 | +0.05 (+0.29%) | 25,643,260 |
| 9 Jan 2020 | USD | 17.29 | 17.93 | 17.04 | 17.36 | 17.36 | +0.69 (+4.14%) | 62,798,221 |
| 8 Jan 2020 | USD | 16.98 | 17.01 | 16.65 | 16.67 | 16.67 | -0.36 (-2.11%) | 15,611,796 |
| 7 Jan 2020 | USD | 16.87 | 17.065 | 16.55 | 17.03 | 17.03 | +0.25 (+1.49%) | 21,450,918 |
| 6 Jan 2020 | USD | 16.65 | 16.79 | 16.41 | 16.78 | 16.78 | +0.03 (+0.18%) | 15,980,488 |
| 3 Jan 2020 | USD | 16.43 | 17.1 | 16.35 | 16.75 | 16.75 | -0.03 (-0.18%) | 19,783,629 |
| 2 Jan 2020 | USD | 16.62 | 16.95 | 16.46 | 16.78 | 16.78 | +0.45 (+2.76%) | 26,096,264 |
| 31 Dec 2019 | USD | 15.78 | 16.35 | 15.77 | 16.33 | 16.33 | +0.44 (+2.77%) | 18,055,249 |
| 30 Dec 2019 | USD | 16.05 | 16.17 | 15.68 | 15.89 | 15.89 | -0.14 (-0.87%) | 15,615,250 |
| 27 Dec 2019 | USD | 16.08 | 16.18 | 15.781 | 16.03 | 16.03 | +0.06 (+0.38%) | 15,000,091 |
| 26 Dec 2019 | USD | 15.6 | 16.18 | 15.5 | 15.97 | 15.97 | +0.36 (+2.31%) | 22,710,032 |
| 25 Dec 2019 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.53 | 15.65 | 15.385 | 15.61 | 15.61 | +0.12 (+0.77%) | 8,907,875 |
| 23 Dec 2019 | USD | 15.55 | 15.59 | 15.23 | 15.49 | 15.49 | -0.06 (-0.39%) | 19,972,575 |
| 20 Dec 2019 | USD | 15.54 | 15.74 | 15.29 | 15.55 | 15.55 | +0.09 (+0.58%) | 24,978,375 |
