| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 14.38 | 14.565 | 14.33 | 14.54 | 14.54 | +0.16 (+1.11%) | 1,156,516 |
| 27 Jan 2020 | USD | 14.1 | 14.47 | 14.08 | 14.38 | 14.38 | +0.07 (+0.49%) | 1,596,891 |
| 24 Jan 2020 | USD | 14.42 | 14.48 | 14.28 | 14.31 | 14.31 | -0.13 (-0.90%) | 898,397 |
| 23 Jan 2020 | USD | 14.68 | 14.68 | 14.39 | 14.44 | 14.44 | -0.19 (-1.30%) | 1,993,226 |
| 22 Jan 2020 | USD | 14.48 | 14.63 | 14.435 | 14.63 | 14.63 | +0.33 (+2.31%) | 2,962,246 |
| 21 Jan 2020 | USD | 14.4 | 14.42 | 14.28 | 14.3 | 14.3 | +0.05 (+0.35%) | 1,995,459 |
| 17 Jan 2020 | USD | 14.27 | 14.28 | 14.1309 | 14.25 | 14.25 | +0.15 (+1.06%) | 2,585,994 |
| 16 Jan 2020 | USD | 14.19 | 14.22 | 14.03 | 14.1 | 14.1 | +0.31 (+2.25%) | 2,147,386 |
| 15 Jan 2020 | USD | 13.91 | 13.97 | 13.79 | 13.79 | 13.79 | -0.26 (-1.85%) | 918,140 |
| 14 Jan 2020 | USD | 14.02 | 14.08 | 13.9 | 14.05 | 14.05 | -0.08 (-0.57%) | 1,057,075 |
| 13 Jan 2020 | USD | 13.85 | 14.14 | 13.85 | 14.13 | 14.13 | +0.19 (+1.36%) | 1,653,511 |
| 10 Jan 2020 | USD | 14.05 | 14.115 | 13.85 | 13.94 | 13.94 | +0.09 (+0.65%) | 1,482,560 |
| 9 Jan 2020 | USD | 13.9 | 13.94 | 13.725 | 13.85 | 13.85 | -0.05 (-0.36%) | 1,777,566 |
| 8 Jan 2020 | USD | 14.04 | 14.06 | 13.895 | 13.9 | 13.9 | -0.03 (-0.22%) | 1,752,279 |
| 7 Jan 2020 | USD | 13.86 | 14.01 | 13.785 | 13.93 | 13.93 | -0.02 (-0.14%) | 1,189,354 |
| 6 Jan 2020 | USD | 13.95 | 14.11 | 13.87 | 13.95 | 13.95 | -0.14 (-0.99%) | 1,213,067 |
| 3 Jan 2020 | USD | 13.93 | 14.205 | 13.92 | 14.09 | 14.09 | -0.06 (-0.42%) | 915,394 |
| 2 Jan 2020 | USD | 14.07 | 14.18 | 13.98 | 14.15 | 14.15 | -0.17 (-1.19%) | 1,680,989 |
| 31 Dec 2019 | USD | 14.39 | 14.39 | 14.285 | 14.32 | 14.32 | -0.04 (-0.28%) | 943,029 |
| 30 Dec 2019 | USD | 14.41 | 14.49 | 14.33 | 14.36 | 14.36 | -0.03 (-0.21%) | 1,884,369 |
| 27 Dec 2019 | USD | 14.5 | 14.5 | 14.385 | 14.39 | 14.39 | -0.13 (-0.90%) | 1,406,243 |
| 26 Dec 2019 | USD | 14.35 | 14.535 | 14.33 | 14.52 | 14.52 | +0.36 (+2.54%) | 1,067,665 |
| 25 Dec 2019 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 14.19 | 14.2 | 14.12 | 14.16 | 14.16 | +0.02 (+0.14%) | 455,185 |
| 23 Dec 2019 | USD | 14.14 | 14.205 | 14.08 | 14.14 | 14.14 | +0.15 (+1.07%) | 2,128,403 |
| 20 Dec 2019 | USD | 14.19 | 14.19 | 13.99 | 13.99 | 13.99 | -0.01 (-0.07%) | 1,697,310 |
| 19 Dec 2019 | USD | 13.99 | 14.03 | 13.915 | 14 | 14 | -0.02 (-0.14%) | 1,089,566 |
| 18 Dec 2019 | USD | 14.04 | 14.055 | 13.84 | 14.02 | 14.02 | +0.05 (+0.36%) | 2,168,206 |
| 17 Dec 2019 | USD | 14.05 | 14.06 | 13.91 | 13.97 | 13.97 | -0.02 (-0.14%) | 1,207,029 |
| 16 Dec 2019 | USD | 14.08 | 14.125 | 13.955 | 13.99 | 13.99 | +0.32 (+2.34%) | 1,281,149 |
