| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 17.59 | 17.975 | 17.5 | 17.9 | 17.9 | +0.42 (+2.40%) | 1,403,759 |
| 5 Feb 2020 | USD | 17.43 | 17.84 | 17.23 | 17.48 | 17.48 | -0.02 (-0.11%) | 762,053 |
| 4 Feb 2020 | USD | 17.83 | 18.015 | 17.29 | 17.5 | 17.5 | -0.52 (-2.89%) | 1,451,006 |
| 3 Feb 2020 | USD | 18.09 | 18.25 | 17.88 | 18.02 | 18.02 | -0.29 (-1.58%) | 761,060 |
| 31 Jan 2020 | USD | 18.08 | 18.44 | 17.99 | 18.31 | 18.31 | +0.275 (+1.52%) | 786,356 |
| 30 Jan 2020 | USD | 18.19 | 18.38 | 17.93 | 18.035 | 18.035 | -0.075 (-0.41%) | 1,092,925 |
| 29 Jan 2020 | USD | 17.5 | 18.15 | 17.36 | 18.11 | 18.11 | +0.6 (+3.43%) | 919,315 |
| 28 Jan 2020 | USD | 18.12 | 18.31 | 17.4752 | 17.51 | 17.51 | -0.78 (-4.26%) | 774,353 |
| 27 Jan 2020 | USD | 18.61 | 18.8093 | 18.0811 | 18.29 | 18.29 | -0.06 (-0.33%) | 1,023,486 |
| 24 Jan 2020 | USD | 17.85 | 18.47 | 17.79 | 18.35 | 18.35 | +0.49 (+2.74%) | 1,113,925 |
| 23 Jan 2020 | USD | 17.84 | 18.19 | 17.61 | 17.86 | 17.86 | -0.1 (-0.56%) | 581,142 |
| 22 Jan 2020 | USD | 18.22 | 18.32 | 17.8 | 17.96 | 17.96 | -0.24 (-1.32%) | 626,778 |
| 21 Jan 2020 | USD | 17.65 | 18.29 | 17.4656 | 18.2 | 18.2 | +0.49 (+2.77%) | 892,501 |
| 17 Jan 2020 | USD | 18 | 18 | 17.58 | 17.71 | 17.71 | -0.1 (-0.56%) | 1,277,960 |
| 16 Jan 2020 | USD | 18.06 | 18.17 | 17.52 | 17.81 | 17.81 | -0.26 (-1.44%) | 812,604 |
| 15 Jan 2020 | USD | 17.9 | 18.08 | 17.63 | 18.07 | 18.07 | +0.31 (+1.75%) | 899,323 |
| 14 Jan 2020 | USD | 17.22 | 17.8 | 17.21 | 17.76 | 17.76 | +0.37 (+2.13%) | 823,367 |
| 13 Jan 2020 | USD | 18.04 | 18.04 | 17.37 | 17.39 | 17.39 | -0.65 (-3.60%) | 919,895 |
| 10 Jan 2020 | USD | 17.84 | 18.27 | 17.825 | 18.04 | 18.04 | +0.32 (+1.81%) | 944,942 |
| 9 Jan 2020 | USD | 18 | 18.2 | 17.68 | 17.72 | 17.72 | -0.495 (-2.72%) | 1,366,621 |
| 8 Jan 2020 | USD | 18.49 | 18.65 | 18.135 | 18.215 | 18.215 | -0.445 (-2.38%) | 2,116,941 |
| 7 Jan 2020 | USD | 18.42 | 18.78 | 18.29 | 18.66 | 18.66 | +0.29 (+1.58%) | 1,429,448 |
| 6 Jan 2020 | USD | 19 | 19.01 | 18.28 | 18.37 | 18.37 | -0.15 (-0.81%) | 1,187,363 |
| 3 Jan 2020 | USD | 19.27 | 19.37 | 18.34 | 18.52 | 18.52 | -0.45 (-2.37%) | 2,143,316 |
| 2 Jan 2020 | USD | 19.4 | 19.41 | 18.33 | 18.97 | 18.97 | -0.29 (-1.51%) | 1,026,570 |
| 31 Dec 2019 | USD | 19.37 | 19.42 | 18.99 | 19.26 | 19.26 | +0.06 (+0.31%) | 2,084,264 |
| 30 Dec 2019 | USD | 18.72 | 19.2477 | 18.4633 | 19.2 | 19.2 | +0.56 (+3.00%) | 1,502,174 |
| 27 Dec 2019 | USD | 18.68 | 18.93 | 18.55 | 18.64 | 18.64 | -0.16 (-0.85%) | 1,874,654 |
| 26 Dec 2019 | USD | 18.63 | 18.95 | 18.51 | 18.8 | 18.8 | +0.41 (+2.23%) | 1,193,369 |
| 25 Dec 2019 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0 (0.0%) | 0 |
