| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2020 | USD | 15.74 | 16.78 | 15.57 | 16.02 | 16.02 | -0.27 (-1.66%) | 24,863,188 |
| 10 Mar 2020 | USD | 15.78 | 16.64 | 14.18 | 16.29 | 16.29 | +1.3 (+8.67%) | 33,543,131 |
| 9 Mar 2020 | USD | 14.68 | 15.44 | 13.17 | 14.99 | 14.99 | -2.46 (-14.10%) | 37,463,574 |
| 6 Mar 2020 | USD | 17.98 | 18 | 17.12 | 17.45 | 17.45 | -1.11 (-5.98%) | 23,905,690 |
| 5 Mar 2020 | USD | 18.85 | 19.12 | 18.215 | 18.56 | 18.56 | -0.86 (-4.43%) | 18,141,416 |
| 4 Mar 2020 | USD | 19.3 | 19.44 | 18.99 | 19.42 | 19.42 | +0.44 (+2.32%) | 10,981,969 |
| 3 Mar 2020 | USD | 19.7 | 20.19 | 18.54 | 18.98 | 18.98 | -0.62 (-3.16%) | 21,729,372 |
| 2 Mar 2020 | USD | 19.17 | 19.6 | 18.48 | 19.6 | 19.6 | +0.55 (+2.89%) | 21,628,647 |
| 28 Feb 2020 | USD | 18.62 | 19.06 | 18.25 | 19.05 | 19.05 | +0.15 (+0.79%) | 29,172,036 |
| 27 Feb 2020 | USD | 18.88 | 19.66 | 18.31 | 18.9 | 18.9 | -0.32 (-1.66%) | 23,786,878 |
| 26 Feb 2020 | USD | 19.39 | 19.83 | 19.11 | 19.22 | 19.22 | -0.03 (-0.16%) | 17,387,221 |
| 25 Feb 2020 | USD | 20.48 | 20.6 | 19.22 | 19.25 | 19.25 | -1.15 (-5.64%) | 20,907,607 |
| 24 Feb 2020 | USD | 20.89 | 21 | 20.38 | 20.4 | 20.4 | -1.12 (-5.20%) | 13,015,499 |
| 21 Feb 2020 | USD | 21.89 | 22.11 | 21.36 | 21.52 | 21.52 | -0.53 (-2.40%) | 13,704,934 |
| 20 Feb 2020 | USD | 21.95 | 22.8 | 21.71 | 22.05 | 22.05 | +0.5 (+2.32%) | 15,277,610 |
| 19 Feb 2020 | USD | 21.55 | 21.75 | 21.36 | 21.55 | 21.55 | +0.06 (+0.28%) | 8,204,468 |
| 18 Feb 2020 | USD | 21.43 | 21.58 | 21.38 | 21.49 | 21.49 | -0.05 (-0.23%) | 6,607,682 |
| 14 Feb 2020 | USD | 21.64 | 21.69 | 21.42 | 21.54 | 21.54 | -0.08 (-0.37%) | 6,068,915 |
| 13 Feb 2020 | USD | 21.49 | 21.65 | 21.385 | 21.62 | 21.62 | +0.07 (+0.32%) | 7,657,256 |
| 12 Feb 2020 | USD | 21.57 | 21.7 | 21.26 | 21.55 | 21.55 | +0.08 (+0.37%) | 7,427,063 |
| 11 Feb 2020 | USD | 21.62 | 21.94 | 21.37 | 21.47 | 21.47 | +0.04 (+0.19%) | 8,698,384 |
| 10 Feb 2020 | USD | 20.96 | 21.5 | 20.94 | 21.43 | 21.43 | +0.37 (+1.76%) | 15,350,755 |
| 7 Feb 2020 | USD | 21.33 | 21.39 | 21.0247 | 21.06 | 21.06 | -0.38 (-1.77%) | 7,454,674 |
| 6 Feb 2020 | USD | 21.72 | 21.79 | 21.41 | 21.44 | 21.44 | -0.21 (-0.97%) | 6,453,298 |
| 5 Feb 2020 | USD | 21.75 | 21.91 | 21.6 | 21.65 | 21.65 | +0.17 (+0.79%) | 8,917,310 |
| 4 Feb 2020 | USD | 21.41 | 21.79 | 21.38 | 21.48 | 21.48 | +0.36 (+1.70%) | 10,581,908 |
| 3 Feb 2020 | USD | 20.66 | 21.13 | 20.59 | 21.12 | 21.12 | +0.43 (+2.08%) | 12,666,235 |
| 31 Jan 2020 | USD | 20.98 | 21.07 | 20.58 | 20.69 | 20.69 | -0.58 (-2.73%) | 15,468,465 |
| 30 Jan 2020 | USD | 21.1 | 21.295 | 20.74 | 21.27 | 21.27 | +0.11 (+0.52%) | 20,132,407 |
| 29 Jan 2020 | USD | 21.71 | 21.795 | 21.11 | 21.16 | 21.16 | -0.48 (-2.22%) | 11,649,979 |
