| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 15.48 | 15.5 | 15.44 | 15.47 | 46.41 | +0.02 (+0.13%) | 308,464 |
| 7 Feb 2020 | USD | 15.55 | 15.56 | 15.43 | 15.45 | 46.35 | -0.09 (-0.58%) | 432,298 |
| 6 Feb 2020 | USD | 15.57 | 15.585 | 15.5388 | 15.54 | 46.62 | +0.06 (+0.39%) | 377,805 |
| 5 Feb 2020 | USD | 15.52 | 15.52 | 15.4201 | 15.48 | 46.44 | -0.045 (-0.29%) | 412,180 |
| 4 Feb 2020 | USD | 15.5 | 15.58 | 15.47 | 15.525 | 46.575 | +0.065 (+0.42%) | 336,489 |
| 3 Feb 2020 | USD | 15.41 | 15.48 | 15.4 | 15.46 | 46.38 | +0.09 (+0.59%) | 397,150 |
| 31 Jan 2020 | USD | 15.5 | 15.53 | 15.33 | 15.37 | 46.11 | -0.165 (-1.06%) | 621,806 |
| 30 Jan 2020 | USD | 15.55 | 15.55 | 15.459 | 15.535 | 46.605 | -0.01 (-0.06%) | 484,665 |
| 29 Jan 2020 | USD | 15.53 | 15.56 | 15.51 | 15.545 | 46.635 | +0.035 (+0.23%) | 276,145 |
| 28 Jan 2020 | USD | 15.46 | 15.5167 | 15.42 | 15.51 | 46.53 | +0.05 (+0.32%) | 481,533 |
| 27 Jan 2020 | USD | 15.51 | 15.51 | 15.4161 | 15.46 | 46.38 | -0.1 (-0.64%) | 305,774 |
| 24 Jan 2020 | USD | 15.66 | 15.66 | 15.5 | 15.56 | 46.68 | -0.09 (-0.58%) | 268,535 |
| 23 Jan 2020 | USD | 15.62 | 15.65 | 15.57 | 15.65 | 46.95 | +0.04 (+0.26%) | 281,592 |
| 22 Jan 2020 | USD | 15.64 | 15.68 | 15.595 | 15.61 | 46.83 | -0.03 (-0.19%) | 593,698 |
| 21 Jan 2020 | USD | 15.62 | 15.64 | 15.58 | 15.64 | 46.92 | +0.02 (+0.13%) | 613,308 |
| 17 Jan 2020 | USD | 15.65 | 15.65 | 15.58 | 15.62 | 46.86 | -0.01 (-0.06%) | 406,571 |
| 16 Jan 2020 | USD | 15.6 | 15.63 | 15.6 | 15.63 | 46.89 | +0.1 (+0.64%) | 229,144 |
| 15 Jan 2020 | USD | 15.51 | 15.58 | 15.5 | 15.53 | 46.59 | +0.04 (+0.26%) | 173,560 |
| 14 Jan 2020 | USD | 15.45 | 15.49 | 15.4226 | 15.49 | 46.47 | +0.04 (+0.26%) | 374,652 |
| 13 Jan 2020 | USD | 15.36 | 15.45 | 15.35 | 15.45 | 46.35 | +0.11 (+0.72%) | 385,684 |
| 10 Jan 2020 | USD | 15.31 | 15.3467 | 15.28 | 15.34 | 46.02 | +0.045 (+0.29%) | 495,785 |
| 9 Jan 2020 | USD | 15.32 | 15.34 | 15.29 | 15.295 | 45.885 | -0.005 (-0.03%) | 526,907 |
| 8 Jan 2020 | USD | 15.3 | 15.33 | 15.275 | 15.3 | 45.9 | -0.05 (-0.33%) | 410,399 |
| 7 Jan 2020 | USD | 15.38 | 15.4 | 15.2935 | 15.35 | 46.05 | -0.03 (-0.20%) | 411,343 |
| 6 Jan 2020 | USD | 15.34 | 15.39 | 15.3095 | 15.38 | 46.14 | +0.01 (+0.07%) | 326,824 |
| 3 Jan 2020 | USD | 15.32 | 15.39 | 15.27 | 15.37 | 46.11 | +0.05 (+0.33%) | 258,250 |
| 2 Jan 2020 | USD | 15.43 | 15.43 | 15.23 | 15.32 | 45.96 | -0.05 (-0.33%) | 419,774 |
| 31 Dec 2019 | USD | 15.34 | 15.39 | 15.3275 | 15.37 | 46.11 | +0.045 (+0.29%) | 173,041 |
| 30 Dec 2019 | USD | 15.5 | 15.5 | 15.32 | 15.325 | 45.975 | -0.185 (-1.19%) | 256,447 |
| 27 Dec 2019 | USD | 15.5 | 15.54 | 15.46 | 15.51 | 46.53 | +0.07 (+0.45%) | 340,015 |
