| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 17.82 | 18.33 | 17.58 | 18.21 | 18.21 | +0.39 (+2.19%) | 212,835 |
| 7 Feb 2020 | USD | 18.04 | 18.1 | 17.64 | 17.82 | 17.82 | -0.29 (-1.60%) | 192,900 |
| 6 Feb 2020 | USD | 18.54 | 18.637 | 17.96 | 18.11 | 18.11 | -0.28 (-1.52%) | 278,922 |
| 5 Feb 2020 | USD | 16.92 | 18.59 | 16.92 | 18.39 | 18.39 | +1.62 (+9.66%) | 489,460 |
| 4 Feb 2020 | USD | 17.04 | 17.22 | 16.45 | 16.77 | 16.77 | -0.04 (-0.24%) | 309,911 |
| 3 Feb 2020 | USD | 16.92 | 17.2 | 16.5857 | 16.81 | 16.81 | -0.04 (-0.24%) | 369,295 |
| 31 Jan 2020 | USD | 16 | 17.0599 | 15.95 | 16.85 | 16.85 | +1 (+6.31%) | 384,860 |
| 30 Jan 2020 | USD | 15.95 | 15.97 | 15.48 | 15.85 | 15.85 | -0.25 (-1.55%) | 313,514 |
| 29 Jan 2020 | USD | 16.05 | 16.32 | 15.76 | 16.1 | 16.1 | +0.03 (+0.19%) | 272,249 |
| 28 Jan 2020 | USD | 16.29 | 16.46 | 15.82 | 16.07 | 16.07 | -0.11 (-0.68%) | 255,601 |
| 27 Jan 2020 | USD | 15.96 | 16.33 | 15.67 | 16.18 | 16.18 | -0.12 (-0.74%) | 163,276 |
| 24 Jan 2020 | USD | 16.5 | 16.75 | 16.15 | 16.3 | 16.3 | -0.26 (-1.57%) | 399,556 |
| 23 Jan 2020 | USD | 16.72 | 16.98 | 16.5 | 16.56 | 16.56 | -0.21 (-1.25%) | 302,665 |
| 22 Jan 2020 | USD | 16.78 | 17.05 | 16.7104 | 16.77 | 16.77 | +0.02 (+0.12%) | 252,442 |
| 21 Jan 2020 | USD | 16.8 | 16.94 | 16.695 | 16.75 | 16.75 | -0.06 (-0.36%) | 385,900 |
| 17 Jan 2020 | USD | 16.99 | 17.15 | 16.59 | 16.81 | 16.81 | -0.04 (-0.24%) | 370,957 |
| 16 Jan 2020 | USD | 16.6 | 16.97 | 16.49 | 16.85 | 16.85 | +0.47 (+2.87%) | 292,995 |
| 15 Jan 2020 | USD | 16.48 | 16.57 | 16.1 | 16.38 | 16.38 | -0.18 (-1.09%) | 211,423 |
| 14 Jan 2020 | USD | 16.35 | 16.86 | 15.98 | 16.56 | 16.56 | +0.25 (+1.53%) | 293,829 |
| 13 Jan 2020 | USD | 16.04 | 16.37 | 15.8 | 16.31 | 16.31 | +0.19 (+1.18%) | 393,600 |
| 10 Jan 2020 | USD | 15.97 | 16.15 | 15.68 | 16.12 | 16.12 | +0.09 (+0.56%) | 247,169 |
| 9 Jan 2020 | USD | 16.13 | 16.42 | 15.87 | 16.03 | 16.03 | -0.1 (-0.62%) | 200,969 |
| 8 Jan 2020 | USD | 16.4 | 16.63 | 16.09 | 16.13 | 16.13 | -0.27 (-1.65%) | 237,985 |
| 7 Jan 2020 | USD | 16.65 | 16.73 | 16.2 | 16.4 | 16.4 | -0.31 (-1.86%) | 209,662 |
| 6 Jan 2020 | USD | 17.18 | 17.425 | 16.51 | 16.71 | 16.71 | -0.49 (-2.85%) | 565,272 |
| 3 Jan 2020 | USD | 17.67 | 17.78 | 17.17 | 17.2 | 17.2 | -0.62 (-3.48%) | 351,684 |
| 2 Jan 2020 | USD | 18.14 | 18.27 | 17.6 | 17.82 | 17.82 | -0.21 (-1.16%) | 277,964 |
| 31 Dec 2019 | USD | 17.89 | 18.24 | 17.89 | 18.03 | 18.03 | +0.13 (+0.73%) | 361,792 |
| 30 Dec 2019 | USD | 17.68 | 18.17 | 17.645 | 17.9 | 17.9 | +0.38 (+2.17%) | 172,438 |
| 27 Dec 2019 | USD | 18.05 | 18.18 | 17.52 | 17.52 | 17.52 | -0.58 (-3.20%) | 267,544 |
