| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 17.25 | 17.33 | 17.095 | 17.17 | 17.17 | -0.14 (-0.81%) | 1,014,152 |
| 24 Jan 2020 | USD | 17.3 | 17.44 | 17.265 | 17.31 | 17.31 | +0.01 (+0.06%) | 779,928 |
| 23 Jan 2020 | USD | 17.22 | 17.35 | 17.185 | 17.3 | 17.3 | +0.07 (+0.41%) | 1,185,499 |
| 22 Jan 2020 | USD | 17.36 | 17.41 | 17.18 | 17.23 | 17.23 | -0.08 (-0.46%) | 1,158,216 |
| 21 Jan 2020 | USD | 17.2 | 17.505 | 17.19 | 17.31 | 17.31 | +0.02 (+0.12%) | 1,528,376 |
| 17 Jan 2020 | USD | 17.3 | 17.34 | 17.18 | 17.29 | 17.29 | +0.015 (+0.09%) | 1,619,585 |
| 16 Jan 2020 | USD | 17.35 | 17.54 | 17.18 | 17.275 | 17.275 | -0.075 (-0.43%) | 1,318,532 |
| 15 Jan 2020 | USD | 17.26 | 17.39 | 17.17 | 17.35 | 17.35 | +0.14 (+0.81%) | 1,798,278 |
| 14 Jan 2020 | USD | 17.12 | 17.34 | 17.1 | 17.21 | 17.21 | +0.05 (+0.29%) | 2,705,862 |
| 13 Jan 2020 | USD | 17.2 | 17.29 | 17.08 | 17.16 | 17.16 | +1.56 (+10%) | 7,589,469 |
| 10 Jan 2020 | USD | 15.57 | 15.75 | 15.5099 | 15.6 | 15.6 | +0.08 (+0.52%) | 786,087 |
| 9 Jan 2020 | USD | 15.5 | 15.63 | 15.445 | 15.52 | 15.52 | +0.06 (+0.39%) | 935,377 |
| 8 Jan 2020 | USD | 15.32 | 15.53 | 15.31 | 15.46 | 15.46 | +0.12 (+0.78%) | 947,922 |
| 7 Jan 2020 | USD | 15.27 | 15.425 | 15.255 | 15.34 | 15.34 | -0.01 (-0.07%) | 677,315 |
| 6 Jan 2020 | USD | 15.5 | 15.58 | 15.3 | 15.35 | 15.35 | -0.105 (-0.68%) | 800,373 |
| 3 Jan 2020 | USD | 15.29 | 15.48 | 15.255 | 15.455 | 15.455 | +0.105 (+0.68%) | 921,404 |
| 2 Jan 2020 | USD | 15.45 | 15.52 | 15.23 | 15.35 | 15.35 | -0.04 (-0.26%) | 710,649 |
| 31 Dec 2019 | USD | 15.41 | 15.4855 | 15.265 | 15.39 | 15.39 | -0.02 (-0.13%) | 649,547 |
| 30 Dec 2019 | USD | 15.16 | 15.425 | 15.1597 | 15.41 | 15.41 | +0.22 (+1.45%) | 932,887 |
| 27 Dec 2019 | USD | 15.17 | 15.23 | 15.12 | 15.19 | 15.19 | +0.03 (+0.20%) | 647,617 |
| 26 Dec 2019 | USD | 15.18 | 15.23 | 15.09 | 15.16 | 15.16 | -0.03 (-0.20%) | 610,247 |
| 25 Dec 2019 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.17 | 15.2192 | 15.07 | 15.19 | 15.19 | +0.04 (+0.26%) | 279,906 |
| 23 Dec 2019 | USD | 15.25 | 15.28 | 15.0438 | 15.15 | 15.15 | -0.1 (-0.66%) | 678,164 |
| 20 Dec 2019 | USD | 15.21 | 15.35 | 15.17 | 15.25 | 15.25 | +0.09 (+0.59%) | 3,960,950 |
| 19 Dec 2019 | USD | 15.23 | 15.27 | 15.11 | 15.16 | 15.16 | -0.02 (-0.13%) | 922,726 |
| 18 Dec 2019 | USD | 15.28 | 15.35 | 15.05 | 15.18 | 15.18 | -0.04 (-0.26%) | 656,862 |
| 17 Dec 2019 | USD | 15.3 | 15.49 | 15.2 | 15.22 | 15.22 | +0.04 (+0.26%) | 1,084,551 |
| 16 Dec 2019 | USD | 15.05 | 15.1985 | 14.98 | 15.18 | 15.18 | +0.21 (+1.40%) | 1,037,851 |
| 13 Dec 2019 | USD | 15.06 | 15.115 | 14.7907 | 14.97 | 14.97 | -0.08 (-0.53%) | 1,982,842 |
