| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | USD | 10.31 | 10.6399 | 10.05 | 10.52 | 10.52 | -0.65 (-5.82%) | 18,437,083 |
| 22 Jan 2020 | USD | 11.58 | 11.58 | 11.09 | 11.17 | 11.17 | -0.98 (-8.07%) | 11,666,730 |
| 21 Jan 2020 | USD | 12.14 | 12.48 | 12.1 | 12.15 | 12.15 | -0.27 (-2.17%) | 5,493,709 |
| 17 Jan 2020 | USD | 12.44 | 12.57 | 12.18 | 12.42 | 12.42 | +0.1 (+0.81%) | 4,914,252 |
| 16 Jan 2020 | USD | 12.09 | 12.53 | 12.08 | 12.32 | 12.32 | +0.34 (+2.84%) | 6,024,029 |
| 15 Jan 2020 | USD | 12.07 | 12.125 | 11.64 | 11.98 | 11.98 | -0.32 (-2.60%) | 7,175,228 |
| 14 Jan 2020 | USD | 12.29 | 12.4201 | 12.09 | 12.3 | 12.3 | +0.24 (+1.99%) | 6,453,972 |
| 13 Jan 2020 | USD | 12.42 | 12.4391 | 11.97 | 12.06 | 12.06 | -0.65 (-5.11%) | 7,869,455 |
| 10 Jan 2020 | USD | 12.83 | 12.9666 | 12.53 | 12.71 | 12.71 | -0.3 (-2.31%) | 6,126,461 |
| 9 Jan 2020 | USD | 12.9 | 13.17 | 12.4 | 13.01 | 13.01 | -0.51 (-3.77%) | 8,775,986 |
| 8 Jan 2020 | USD | 14.97 | 15.05 | 12.69 | 13.52 | 13.52 | -1.68 (-11.05%) | 21,224,996 |
| 7 Jan 2020 | USD | 15.13 | 15.415 | 14.8253 | 15.2 | 15.2 | -0.17 (-1.11%) | 5,980,757 |
| 6 Jan 2020 | USD | 15.87 | 15.93 | 15.2149 | 15.37 | 15.37 | -0.09 (-0.58%) | 6,168,694 |
| 3 Jan 2020 | USD | 15.73 | 15.89 | 14.93 | 15.46 | 15.46 | +1.26 (+8.87%) | 11,561,433 |
| 2 Jan 2020 | USD | 14.18 | 14.34 | 13.841 | 14.2 | 14.2 | +0.01 (+0.07%) | 3,579,340 |
| 31 Dec 2019 | USD | 13.9 | 14.7 | 13.82 | 14.19 | 14.19 | -0.31 (-2.14%) | 4,096,213 |
| 30 Dec 2019 | USD | 14.93 | 14.93 | 14.15 | 14.5 | 14.5 | -0.06 (-0.41%) | 5,250,637 |
| 27 Dec 2019 | USD | 14.62 | 14.71 | 14.25 | 14.56 | 14.56 | +0.04 (+0.28%) | 4,456,527 |
| 26 Dec 2019 | USD | 14.28 | 14.66 | 14.26 | 14.52 | 14.52 | +0.43 (+3.05%) | 3,250,266 |
| 25 Dec 2019 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 13.97 | 14.17 | 13.96 | 14.09 | 14.09 | +0.21 (+1.51%) | 1,654,558 |
| 23 Dec 2019 | USD | 13.57 | 13.93 | 13.51 | 13.88 | 13.88 | +0.24 (+1.76%) | 3,404,464 |
| 20 Dec 2019 | USD | 13.95 | 13.95 | 13.42 | 13.64 | 13.64 | -0.46 (-3.26%) | 7,116,520 |
| 19 Dec 2019 | USD | 14.05 | 14.37 | 13.93 | 14.1 | 14.1 | +0.1 (+0.71%) | 4,098,216 |
| 18 Dec 2019 | USD | 13.75 | 14.17 | 13.62 | 14 | 14 | +0.03 (+0.21%) | 6,100,372 |
| 17 Dec 2019 | USD | 13.75 | 14.075 | 13.71 | 13.97 | 13.97 | +0.46 (+3.40%) | 6,318,467 |
| 16 Dec 2019 | USD | 13.51 | 13.61 | 13.42 | 13.51 | 13.51 | +0.3 (+2.27%) | 2,766,838 |
| 13 Dec 2019 | USD | 12.98 | 13.67 | 12.89 | 13.21 | 13.21 | +0.36 (+2.80%) | 12,968,375 |
| 12 Dec 2019 | USD | 12.65 | 13.1599 | 12.637 | 12.85 | 12.85 | +0.25 (+1.98%) | 10,774,185 |
| 11 Dec 2019 | USD | 12.73 | 12.84 | 12.125 | 12.6 | 12.6 | -0.32 (-2.48%) | 9,110,569 |
