| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 21.14 | 22.1981 | 21 | 21.72 | 21.72 | +0.75 (+3.58%) | 233,250 |
| 3 Feb 2020 | USD | 20.53 | 21.21 | 19.8925 | 20.97 | 20.97 | +0.44 (+2.14%) | 167,504 |
| 31 Jan 2020 | USD | 20.54 | 20.796 | 19.8147 | 20.53 | 20.53 | -0.15 (-0.73%) | 248,728 |
| 30 Jan 2020 | USD | 19.81 | 20.87 | 19.77 | 20.68 | 20.68 | +0.68 (+3.40%) | 147,547 |
| 29 Jan 2020 | USD | 19.74 | 20.38 | 19.6 | 20 | 20 | +0.42 (+2.15%) | 181,066 |
| 28 Jan 2020 | USD | 19.22 | 20.4999 | 19.11 | 19.58 | 19.58 | +0.34 (+1.77%) | 222,981 |
| 27 Jan 2020 | USD | 19.44 | 20.17 | 18.77 | 19.24 | 19.24 | -1 (-4.94%) | 436,637 |
| 24 Jan 2020 | USD | 20.87 | 21.1868 | 20.23 | 20.24 | 20.24 | -0.73 (-3.48%) | 177,705 |
| 23 Jan 2020 | USD | 20.77 | 21.01 | 19.98 | 20.97 | 20.97 | -0.04 (-0.19%) | 203,793 |
| 22 Jan 2020 | USD | 20.04 | 21.4 | 19.91 | 21.01 | 21.01 | +1.01 (+5.05%) | 517,590 |
| 21 Jan 2020 | USD | 18.56 | 20.53 | 18.3 | 20 | 20 | +1.29 (+6.89%) | 552,595 |
| 17 Jan 2020 | USD | 19.16 | 19.93 | 17.83 | 18.71 | 18.71 | -0.4 (-2.09%) | 359,155 |
| 16 Jan 2020 | USD | 19.2 | 20.18 | 19.035 | 19.11 | 19.11 | 0.0 (0.0%) | 324,389 |
| 15 Jan 2020 | USD | 19 | 19.445 | 18.81 | 19.11 | 19.11 | +0.08 (+0.42%) | 322,327 |
| 14 Jan 2020 | USD | 18.67 | 19.58 | 18.67 | 19.03 | 19.03 | +0.51 (+2.75%) | 446,026 |
| 13 Jan 2020 | USD | 18.33 | 18.7 | 18.15 | 18.52 | 18.52 | +0.39 (+2.15%) | 491,941 |
| 10 Jan 2020 | USD | 17.68 | 18.3 | 17.26 | 18.13 | 18.13 | +0.43 (+2.43%) | 262,207 |
| 9 Jan 2020 | USD | 17.83 | 17.84 | 17.01 | 17.7 | 17.7 | +0.26 (+1.49%) | 338,296 |
| 8 Jan 2020 | USD | 17.98 | 17.98 | 17.01 | 17.44 | 17.44 | -0.34 (-1.91%) | 475,787 |
| 7 Jan 2020 | USD | 18.56 | 18.64 | 17.4 | 17.78 | 17.78 | +0.48 (+2.77%) | 1,271,541 |
| 6 Jan 2020 | USD | 16.59 | 17.3 | 16.56 | 17.3 | 17.3 | +0.72 (+4.34%) | 432,950 |
| 3 Jan 2020 | USD | 16.49 | 16.74 | 16.28 | 16.58 | 16.58 | +0.03 (+0.18%) | 156,232 |
| 2 Jan 2020 | USD | 16.24 | 16.73 | 16.15 | 16.55 | 16.55 | +0.5 (+3.12%) | 275,005 |
| 31 Dec 2019 | USD | 15.91 | 16.21 | 15.8 | 16.05 | 16.05 | +0.04 (+0.25%) | 361,313 |
| 30 Dec 2019 | USD | 16.12 | 16.175 | 15.9 | 16.01 | 16.01 | -0.11 (-0.68%) | 147,079 |
| 27 Dec 2019 | USD | 16 | 16.32 | 15.85 | 16.12 | 16.12 | +0.12 (+0.75%) | 133,798 |
| 26 Dec 2019 | USD | 16.44 | 16.45 | 15.9 | 16 | 16 | 0.0 (0.0%) | 167,138 |
| 25 Dec 2019 | USD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.9 | 16.13 | 15.9 | 16 | 16 | +0.02 (+0.13%) | 69,053 |
| 23 Dec 2019 | USD | 16.05 | 16.95 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 179,572 |
