| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 14.98 | 14.98 | 14.5 | 14.63 | 14.63 | -0.46 (-3.05%) | 146,590 |
| 29 Jan 2020 | USD | 15.13 | 15.27 | 14.98 | 15.09 | 15.09 | +0.09 (+0.60%) | 233,837 |
| 28 Jan 2020 | USD | 14.85 | 15.15 | 14.47 | 15 | 15 | +0.58 (+4.02%) | 301,281 |
| 27 Jan 2020 | USD | 14.85 | 14.85 | 14.35 | 14.42 | 14.42 | -0.43 (-2.90%) | 264,741 |
| 24 Jan 2020 | USD | 14.4 | 14.95 | 14.25 | 14.85 | 14.85 | +0.56 (+3.92%) | 418,054 |
| 23 Jan 2020 | USD | 14.83 | 14.84 | 14.23 | 14.29 | 14.29 | -0.54 (-3.64%) | 353,972 |
| 22 Jan 2020 | USD | 14.5 | 15.01 | 14.2 | 14.83 | 14.83 | +0.3 (+2.06%) | 430,310 |
| 21 Jan 2020 | USD | 15.28 | 15.28 | 14.39 | 14.53 | 14.53 | -1.66 (-10.25%) | 991,048 |
| 20 Jan 2020 | USD | 15.98 | 16.24 | 15.86 | 16.19 | 16.19 | +0.29 (+1.82%) | 114,024 |
| 17 Jan 2020 | USD | 16.04 | 16.42 | 15.89 | 15.9 | 15.9 | -0.03 (-0.19%) | 107,814 |
| 16 Jan 2020 | USD | 15.8 | 16.03 | 15.6 | 15.93 | 15.93 | +0.16 (+1.01%) | 129,079 |
| 15 Jan 2020 | USD | 16.25 | 16.25 | 15.74 | 15.77 | 15.77 | -0.41 (-2.53%) | 153,474 |
| 14 Jan 2020 | USD | 16.35 | 16.41 | 16.04 | 16.18 | 16.18 | -0.1 (-0.61%) | 109,737 |
| 13 Jan 2020 | USD | 16.31 | 16.42 | 16.16 | 16.28 | 16.28 | -0.04 (-0.25%) | 108,922 |
| 10 Jan 2020 | USD | 16.77 | 16.81 | 16.32 | 16.32 | 16.32 | -0.33 (-1.98%) | 126,802 |
| 9 Jan 2020 | USD | 16.71 | 17.01 | 16.64 | 16.65 | 16.65 | -0.11 (-0.66%) | 140,388 |
| 8 Jan 2020 | USD | 16.53 | 16.83 | 16.16 | 16.76 | 16.76 | +0.17 (+1.02%) | 125,523 |
| 7 Jan 2020 | USD | 16.5 | 16.93 | 16.5 | 16.59 | 16.59 | 0.0 (0.0%) | 76,277 |
| 6 Jan 2020 | USD | 16.8 | 16.8 | 16.48 | 16.59 | 16.59 | -0.32 (-1.89%) | 118,343 |
| 3 Jan 2020 | USD | 17.46 | 17.46 | 16.81 | 16.91 | 16.91 | -0.6 (-3.43%) | 124,913 |
| 2 Jan 2020 | USD | 17.16 | 17.76 | 17.16 | 17.51 | 17.51 | +0.46 (+2.70%) | 137,399 |
| 31 Dec 2019 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | USD | 17.01 | 17.19 | 16.84 | 17.05 | 17.05 | +0.15 (+0.89%) | 58,917 |
| 27 Dec 2019 | USD | 16.96 | 17.2 | 16.87 | 16.9 | 16.9 | -0.09 (-0.53%) | 75,144 |
| 26 Dec 2019 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | USD | 16.85 | 17.19 | 16.74 | 16.99 | 16.99 | +0.17 (+1.01%) | 81,253 |
| 20 Dec 2019 | USD | 16.89 | 16.94 | 16.68 | 16.82 | 16.82 | -0.01 (-0.06%) | 85,110 |
| 19 Dec 2019 | USD | 16.93 | 17.05 | 16.64 | 16.83 | 16.83 | -0.13 (-0.77%) | 123,347 |
