| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 13.76 | 14.17 | 13.76 | 13.83 | 13.83 | +0.07 (+0.51%) | 2,076,369 |
| 10 Feb 2020 | USD | 14.05 | 14.3 | 13.74 | 13.76 | 13.76 | -0.245 (-1.75%) | 2,018,420 |
| 7 Feb 2020 | USD | 15.47 | 15.5 | 13.82 | 14.005 | 14.005 | -1.755 (-11.14%) | 6,270,822 |
| 6 Feb 2020 | USD | 15.25 | 16.88 | 15.2 | 15.76 | 15.76 | +1.66 (+11.77%) | 7,526,832 |
| 5 Feb 2020 | USD | 14.64 | 14.75 | 14.08 | 14.1 | 14.1 | -0.49 (-3.36%) | 2,599,314 |
| 4 Feb 2020 | USD | 14.15 | 14.75 | 13.97 | 14.59 | 14.59 | +0.59 (+4.21%) | 1,635,762 |
| 3 Feb 2020 | USD | 13.83 | 14.04 | 13.65 | 14 | 14 | +0.28 (+2.04%) | 923,509 |
| 31 Jan 2020 | USD | 13.91 | 13.93 | 13.515 | 13.72 | 13.72 | -0.24 (-1.72%) | 1,128,739 |
| 30 Jan 2020 | USD | 13.86 | 14.18 | 13.74 | 13.96 | 13.96 | -0.05 (-0.36%) | 911,594 |
| 29 Jan 2020 | USD | 13.93 | 14.08 | 13.77 | 14.01 | 14.01 | +0.21 (+1.52%) | 642,294 |
| 28 Jan 2020 | USD | 13.81 | 14.05 | 13.49 | 13.8 | 13.8 | +0.12 (+0.88%) | 1,549,413 |
| 27 Jan 2020 | USD | 13.86 | 14.1 | 13.39 | 13.68 | 13.68 | -0.38 (-2.70%) | 1,603,809 |
| 24 Jan 2020 | USD | 14.4 | 14.43 | 13.91 | 14.06 | 14.06 | -0.3 (-2.09%) | 939,149 |
| 23 Jan 2020 | USD | 14.32 | 14.385 | 14.01 | 14.36 | 14.36 | -0.1 (-0.69%) | 1,027,063 |
| 22 Jan 2020 | USD | 14.81 | 14.84 | 14.45 | 14.46 | 14.46 | -0.34 (-2.30%) | 1,672,326 |
| 21 Jan 2020 | USD | 15.05 | 15.05 | 14.76 | 14.8 | 14.8 | -0.32 (-2.12%) | 946,136 |
| 17 Jan 2020 | USD | 15.39 | 15.43 | 15.0907 | 15.12 | 15.12 | -0.24 (-1.56%) | 1,071,817 |
| 16 Jan 2020 | USD | 14.83 | 15.46 | 14.83 | 15.36 | 15.36 | +0.615 (+4.17%) | 1,411,313 |
| 15 Jan 2020 | USD | 14.57 | 14.8868 | 14.57 | 14.745 | 14.745 | +0.145 (+0.99%) | 637,863 |
| 14 Jan 2020 | USD | 14.87 | 14.9309 | 14.51 | 14.6 | 14.6 | -0.31 (-2.08%) | 1,108,246 |
| 13 Jan 2020 | USD | 15.28 | 15.3 | 14.81 | 14.91 | 14.91 | -0.32 (-2.10%) | 1,377,872 |
| 10 Jan 2020 | USD | 15.46 | 15.5 | 14.83 | 15.23 | 15.23 | -0.13 (-0.85%) | 1,394,998 |
| 9 Jan 2020 | USD | 15.2 | 15.41 | 14.9015 | 15.36 | 15.36 | +0.42 (+2.81%) | 1,157,106 |
| 8 Jan 2020 | USD | 15.61 | 15.83 | 14.83 | 14.94 | 14.94 | -0.81 (-5.14%) | 1,584,316 |
| 7 Jan 2020 | USD | 15.69 | 15.97 | 15.66 | 15.75 | 15.75 | +0.1 (+0.64%) | 947,904 |
| 6 Jan 2020 | USD | 15.68 | 15.88 | 15.46 | 15.65 | 15.65 | -0.14 (-0.89%) | 952,265 |
| 3 Jan 2020 | USD | 15.59 | 15.9 | 15.5069 | 15.79 | 15.79 | -0.01 (-0.06%) | 1,073,300 |
| 2 Jan 2020 | USD | 15.68 | 15.98 | 15.35 | 15.8 | 15.8 | +0.18 (+1.15%) | 1,688,918 |
| 31 Dec 2019 | USD | 15.15 | 15.75 | 15.07 | 15.62 | 15.62 | +0.43 (+2.83%) | 1,961,966 |
| 30 Dec 2019 | USD | 15.08 | 15.32 | 14.95 | 15.19 | 15.19 | +0.18 (+1.20%) | 1,447,937 |
