| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 15.52 | 15.69 | 15.5 | 15.59 | 15.59 | -0.11 (-0.70%) | 496,169 |
| 27 Jan 2020 | USD | 15.74 | 15.83 | 15.5 | 15.7 | 15.7 | -0.31 (-1.94%) | 402,818 |
| 24 Jan 2020 | USD | 15.94 | 16.08 | 15.91 | 16.01 | 16.01 | -0.065 (-0.40%) | 82,079 |
| 23 Jan 2020 | USD | 16.08 | 16.1 | 15.96 | 16.075 | 16.075 | +0.035 (+0.22%) | 218,713 |
| 22 Jan 2020 | USD | 15.99 | 16.13 | 15.99 | 16.04 | 16.04 | +0.05 (+0.31%) | 177,435 |
| 21 Jan 2020 | USD | 16 | 16.05 | 15.97 | 15.99 | 15.99 | -0.06 (-0.37%) | 312,190 |
| 17 Jan 2020 | USD | 16.01 | 16.08 | 16.01 | 16.05 | 16.05 | +0.04 (+0.25%) | 121,533 |
| 16 Jan 2020 | USD | 15.98 | 16.08 | 15.979 | 16.01 | 16.01 | +0.03 (+0.19%) | 195,765 |
| 15 Jan 2020 | USD | 16.02 | 16.0264 | 15.93 | 15.98 | 15.98 | -0.09 (-0.56%) | 146,231 |
| 14 Jan 2020 | USD | 16.12 | 16.13 | 16.06 | 16.07 | 16.07 | -0.03 (-0.19%) | 153,843 |
| 13 Jan 2020 | USD | 15.93 | 16.12 | 15.91 | 16.1 | 16.1 | +0.19 (+1.19%) | 353,604 |
| 10 Jan 2020 | USD | 15.89 | 15.95 | 15.86 | 15.91 | 15.91 | +0.06 (+0.38%) | 75,831 |
| 9 Jan 2020 | USD | 15.86 | 15.9199 | 15.8 | 15.85 | 15.85 | -0.01 (-0.06%) | 221,057 |
| 8 Jan 2020 | USD | 15.85 | 15.92 | 15.7701 | 15.86 | 15.86 | -0.15 (-0.94%) | 193,272 |
| 7 Jan 2020 | USD | 16.04 | 16.09 | 16.01 | 16.01 | 16.01 | -0.03 (-0.19%) | 108,478 |
| 6 Jan 2020 | USD | 16 | 16.07 | 15.9 | 16.04 | 16.04 | -0.05 (-0.31%) | 157,645 |
| 3 Jan 2020 | USD | 16.2 | 16.2 | 16 | 16.09 | 16.09 | -0.17 (-1.05%) | 402,413 |
| 2 Jan 2020 | USD | 16 | 16.27 | 15.99 | 16.26 | 16.26 | +0.27 (+1.69%) | 615,410 |
| 31 Dec 2019 | USD | 15.93 | 15.99 | 15.88 | 15.99 | 15.99 | +0.081 (+0.51%) | 94,782 |
| 30 Dec 2019 | USD | 15.9 | 15.93 | 15.86 | 15.9086 | 15.9086 | +0.039 (+0.24%) | 214,101 |
| 27 Dec 2019 | USD | 15.88 | 15.96 | 15.825 | 15.87 | 15.87 | 0.0 (0.0%) | 146,351 |
| 26 Dec 2019 | USD | 15.85 | 15.89 | 15.8 | 15.87 | 15.87 | +0.02 (+0.13%) | 118,256 |
| 25 Dec 2019 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 15.75 | 15.85 | 15.74 | 15.85 | 15.85 | +0.06 (+0.38%) | 64,912 |
| 23 Dec 2019 | USD | 15.79 | 15.8 | 15.75 | 15.79 | 15.79 | -0.09 (-0.57%) | 96,219 |
| 20 Dec 2019 | USD | 15.8 | 15.9248 | 15.8 | 15.88 | 15.88 | +0.1 (+0.63%) | 119,187 |
| 19 Dec 2019 | USD | 15.75 | 15.8 | 15.75 | 15.78 | 15.78 | -0.08 (-0.50%) | 256,646 |
| 18 Dec 2019 | USD | 15.88 | 15.88 | 15.775 | 15.86 | 15.86 | -0.02 (-0.13%) | 157,352 |
| 17 Dec 2019 | USD | 15.9 | 15.95 | 15.85 | 15.88 | 15.88 | -0.11 (-0.69%) | 141,872 |
| 16 Dec 2019 | USD | 16 | 16.06 | 15.97 | 15.99 | 15.99 | -0.1 (-0.62%) | 143,589 |
