| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 17.84 | 17.91 | 17.56 | 17.6 | 17.6 | -0.19 (-1.07%) | 1,226,401 |
| 5 Feb 2020 | USD | 17.53 | 17.83 | 17.44 | 17.79 | 17.79 | +0.46 (+2.65%) | 955,856 |
| 4 Feb 2020 | USD | 17.35 | 17.43 | 17.19 | 17.33 | 17.33 | +0.25 (+1.46%) | 1,503,293 |
| 3 Feb 2020 | USD | 17.02 | 17.18 | 16.97 | 17.08 | 17.08 | +0.18 (+1.07%) | 1,196,188 |
| 31 Jan 2020 | USD | 16.99 | 17.06 | 16.8 | 16.9 | 16.9 | -0.27 (-1.57%) | 2,348,214 |
| 30 Jan 2020 | USD | 16.93 | 17.19 | 16.82 | 17.17 | 17.17 | +0.065 (+0.38%) | 1,067,269 |
| 29 Jan 2020 | USD | 17.37 | 17.52 | 17.08 | 17.105 | 17.105 | -0.275 (-1.58%) | 1,220,086 |
| 28 Jan 2020 | USD | 17.44 | 17.51 | 17.265 | 17.38 | 17.38 | +0.15 (+0.87%) | 1,597,140 |
| 27 Jan 2020 | USD | 17.25 | 17.44 | 17.13 | 17.23 | 17.23 | -0.34 (-1.94%) | 2,206,628 |
| 24 Jan 2020 | USD | 18.09 | 18.28 | 17.46 | 17.57 | 17.57 | -0.48 (-2.66%) | 2,024,773 |
| 23 Jan 2020 | USD | 18.94 | 18.94 | 17.75 | 18.05 | 18.05 | -0.25 (-1.37%) | 4,025,546 |
| 22 Jan 2020 | USD | 18.35 | 18.38 | 18.21 | 18.3 | 18.3 | +0.04 (+0.22%) | 2,638,954 |
| 21 Jan 2020 | USD | 18.36 | 18.4 | 17.975 | 18.26 | 18.26 | -0.15 (-0.81%) | 1,309,818 |
| 17 Jan 2020 | USD | 18.39 | 18.45 | 18.33 | 18.41 | 18.41 | +0.1 (+0.55%) | 872,453 |
| 16 Jan 2020 | USD | 18.23 | 18.33 | 18.195 | 18.31 | 18.31 | +0.26 (+1.44%) | 1,250,704 |
| 15 Jan 2020 | USD | 18.08 | 18.235 | 17.98 | 18.05 | 18.05 | -0.19 (-1.04%) | 1,294,164 |
| 14 Jan 2020 | USD | 18.02 | 18.31 | 17.94 | 18.24 | 18.24 | +0.24 (+1.33%) | 1,386,129 |
| 13 Jan 2020 | USD | 18 | 18.08 | 17.93 | 18 | 18 | +0.005 (+0.03%) | 992,188 |
| 10 Jan 2020 | USD | 18.09 | 18.09 | 17.95 | 17.995 | 17.995 | -0.075 (-0.42%) | 883,770 |
| 9 Jan 2020 | USD | 18.07 | 18.14 | 17.98 | 18.07 | 18.07 | +0.05 (+0.28%) | 1,153,572 |
| 8 Jan 2020 | USD | 17.94 | 18.09 | 17.89 | 18.02 | 18.02 | +0.11 (+0.61%) | 1,200,835 |
| 7 Jan 2020 | USD | 17.89 | 18 | 17.785 | 17.91 | 17.91 | -0.01 (-0.06%) | 1,469,336 |
| 6 Jan 2020 | USD | 17.99 | 18.07 | 17.76 | 17.92 | 17.92 | -0.25 (-1.38%) | 1,684,322 |
| 3 Jan 2020 | USD | 17.98 | 18.26 | 17.81 | 18.17 | 18.17 | -0.01 (-0.06%) | 1,876,928 |
| 2 Jan 2020 | USD | 18.09 | 18.19 | 17.88 | 18.18 | 18.18 | +0.48 (+2.71%) | 2,330,447 |
| 31 Dec 2019 | USD | 17.61 | 17.78 | 17.61 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,047,537 |
| 30 Dec 2019 | USD | 17.67 | 17.79 | 17.6 | 17.65 | 17.65 | -0.17 (-0.95%) | 821,434 |
| 27 Dec 2019 | USD | 17.89 | 17.91 | 17.78 | 17.82 | 17.82 | -0.08 (-0.45%) | 907,141 |
| 26 Dec 2019 | USD | 17.92 | 17.97 | 17.84 | 17.9 | 17.9 | -0.04 (-0.22%) | 794,885 |
| 25 Dec 2019 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
