| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 17 | 17.2 | 16.745 | 16.77 | 16.77 | -0.2 (-1.18%) | 291,831 |
| 27 Jan 2020 | USD | 16.65 | 17.04 | 16.62 | 16.97 | 16.97 | +0.15 (+0.89%) | 310,087 |
| 24 Jan 2020 | USD | 16.79 | 16.89 | 16.57 | 16.82 | 16.82 | +0.09 (+0.54%) | 504,642 |
| 23 Jan 2020 | USD | 16.84 | 16.94 | 16.58 | 16.73 | 16.73 | -0.12 (-0.71%) | 526,896 |
| 22 Jan 2020 | USD | 16.9 | 16.97 | 16.74 | 16.85 | 16.85 | +0.085 (+0.51%) | 404,234 |
| 21 Jan 2020 | USD | 17.41 | 17.49 | 16.58 | 16.765 | 16.765 | -0.705 (-4.04%) | 723,522 |
| 17 Jan 2020 | USD | 17.6 | 17.6 | 17.33 | 17.47 | 17.47 | +0.04 (+0.23%) | 413,908 |
| 16 Jan 2020 | USD | 17.11 | 17.55 | 17.075 | 17.43 | 17.43 | +0.43 (+2.53%) | 504,748 |
| 15 Jan 2020 | USD | 16.42 | 17.22 | 16.3694 | 17 | 17 | +0.51 (+3.09%) | 688,664 |
| 14 Jan 2020 | USD | 16.1 | 16.64 | 15.9 | 16.49 | 16.49 | +0.3 (+1.85%) | 626,804 |
| 13 Jan 2020 | USD | 16.68 | 16.7 | 16.06 | 16.19 | 16.19 | -0.51 (-3.05%) | 904,467 |
| 10 Jan 2020 | USD | 17.09 | 17.205 | 16.68 | 16.7 | 16.7 | -0.335 (-1.97%) | 850,061 |
| 9 Jan 2020 | USD | 17.08 | 17.08 | 16.55 | 17.035 | 17.035 | +0.055 (+0.32%) | 1,040,904 |
| 8 Jan 2020 | USD | 17.09 | 17.18 | 16.89 | 16.98 | 16.98 | -0.09 (-0.53%) | 570,280 |
| 7 Jan 2020 | USD | 17.5 | 17.575 | 16.98 | 17.07 | 17.07 | -0.47 (-2.68%) | 1,146,712 |
| 6 Jan 2020 | USD | 17.45 | 17.79 | 16.95 | 17.54 | 17.54 | +0.35 (+2.04%) | 1,590,502 |
| 3 Jan 2020 | USD | 17.4 | 17.52 | 17.12 | 17.19 | 17.19 | -0.3 (-1.72%) | 528,116 |
| 2 Jan 2020 | USD | 17.5 | 17.56 | 17.16 | 17.49 | 17.49 | +0.09 (+0.52%) | 693,661 |
| 31 Dec 2019 | USD | 17.18 | 17.51 | 17.07 | 17.4 | 17.4 | +0.15 (+0.87%) | 391,816 |
| 30 Dec 2019 | USD | 17.23 | 17.5 | 17.11 | 17.25 | 17.25 | -0.2 (-1.15%) | 505,530 |
| 27 Dec 2019 | USD | 17.88 | 17.88 | 17.42 | 17.45 | 17.45 | -0.29 (-1.63%) | 481,204 |
| 26 Dec 2019 | USD | 17.93 | 17.93 | 17.46 | 17.74 | 17.74 | -0.05 (-0.28%) | 376,552 |
| 25 Dec 2019 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.82 | 17.99 | 17.57 | 17.79 | 17.79 | -0.03 (-0.17%) | 250,730 |
| 23 Dec 2019 | USD | 17.39 | 17.99 | 17.2 | 17.82 | 17.82 | +0.505 (+2.92%) | 748,718 |
| 20 Dec 2019 | USD | 17.39 | 17.43 | 17.11 | 17.315 | 17.315 | -0.035 (-0.20%) | 884,811 |
| 19 Dec 2019 | USD | 17.31 | 17.4 | 17.17 | 17.35 | 17.35 | 0.0 (0.0%) | 250,996 |
| 18 Dec 2019 | USD | 17.52 | 17.53 | 17.02 | 17.35 | 17.35 | -0.16 (-0.91%) | 365,276 |
| 17 Dec 2019 | USD | 17.5 | 17.6 | 17.2801 | 17.51 | 17.51 | +0.005 (+0.03%) | 556,787 |
| 16 Dec 2019 | USD | 17.67 | 17.87 | 17.4 | 17.505 | 17.505 | -0.135 (-0.77%) | 475,236 |
