| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 21.71 | 21.82 | 21.525 | 21.64 | 21.64 | +0.03 (+0.14%) | 9,035,082 |
| 27 Jan 2020 | USD | 21.88 | 21.91 | 21.54 | 21.61 | 21.61 | -0.58 (-2.61%) | 11,808,966 |
| 24 Jan 2020 | USD | 22.44 | 22.5 | 22.09 | 22.19 | 22.19 | -0.25 (-1.11%) | 11,813,069 |
| 23 Jan 2020 | USD | 22.5 | 22.67 | 22.4 | 22.44 | 22.44 | -0.2 (-0.88%) | 18,374,267 |
| 22 Jan 2020 | USD | 23.04 | 23.14 | 22.61 | 22.64 | 22.64 | -0.37 (-1.61%) | 12,649,428 |
| 21 Jan 2020 | USD | 23.66 | 23.73 | 23 | 23.01 | 23.01 | -0.85 (-3.56%) | 14,177,635 |
| 17 Jan 2020 | USD | 24.06 | 24.07 | 23.835 | 23.86 | 23.86 | -0.18 (-0.75%) | 10,783,701 |
| 16 Jan 2020 | USD | 23.95 | 24.17 | 23.9 | 24.04 | 24.04 | +0.23 (+0.97%) | 6,574,688 |
| 15 Jan 2020 | USD | 23.87 | 24 | 23.77 | 23.81 | 23.81 | -0.03 (-0.13%) | 8,308,125 |
| 14 Jan 2020 | USD | 23.73 | 23.84 | 23.6 | 23.84 | 23.84 | +0.06 (+0.25%) | 9,979,106 |
| 13 Jan 2020 | USD | 23.49 | 23.83 | 23.33 | 23.78 | 23.78 | +0.28 (+1.19%) | 7,317,689 |
| 10 Jan 2020 | USD | 23.68 | 23.77 | 23.43 | 23.5 | 23.5 | -0.17 (-0.72%) | 7,634,411 |
| 9 Jan 2020 | USD | 23.53 | 23.67 | 23.2 | 23.67 | 23.67 | +0.14 (+0.59%) | 11,794,841 |
| 8 Jan 2020 | USD | 23.9 | 23.93 | 23.52 | 23.53 | 23.53 | -0.37 (-1.55%) | 7,396,542 |
| 7 Jan 2020 | USD | 23.86 | 23.95 | 23.56 | 23.9 | 23.9 | 0.0 (0.0%) | 8,954,512 |
| 6 Jan 2020 | USD | 23.66 | 24.05 | 23.58 | 23.9 | 23.9 | +0.31 (+1.31%) | 12,104,192 |
| 3 Jan 2020 | USD | 23.32 | 23.63 | 23.27 | 23.59 | 23.59 | +0.1 (+0.43%) | 7,542,747 |
| 2 Jan 2020 | USD | 23.94 | 23.94 | 23.41 | 23.49 | 23.49 | -0.23 (-0.97%) | 6,820,709 |
| 31 Dec 2019 | USD | 23.14 | 23.73 | 23.1 | 23.72 | 23.72 | +0.52 (+2.24%) | 8,600,245 |
| 30 Dec 2019 | USD | 23.55 | 23.64 | 23.1 | 23.2 | 23.2 | -0.39 (-1.65%) | 8,949,952 |
| 27 Dec 2019 | USD | 23.81 | 23.84 | 23.58 | 23.59 | 23.59 | -0.22 (-0.92%) | 6,782,674 |
| 26 Dec 2019 | USD | 23.98 | 24.055 | 23.73 | 23.81 | 23.81 | -0.03 (-0.13%) | 5,160,549 |
| 25 Dec 2019 | USD | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 23.98 | 23.98 | 23.73 | 23.84 | 23.84 | -0.1 (-0.42%) | 3,207,582 |
| 23 Dec 2019 | USD | 23.71 | 23.96 | 23.65 | 23.94 | 23.94 | +0.14 (+0.59%) | 8,580,085 |
| 20 Dec 2019 | USD | 23.71 | 23.87 | 23.55 | 23.8 | 23.8 | +0.3 (+1.28%) | 23,030,556 |
| 19 Dec 2019 | USD | 23.12 | 23.55 | 23.09 | 23.5 | 23.5 | +0.42 (+1.82%) | 18,020,072 |
| 18 Dec 2019 | USD | 23.04 | 23.325 | 22.96 | 23.08 | 23.08 | +0.14 (+0.61%) | 16,494,065 |
| 17 Dec 2019 | USD | 22.9 | 23.33 | 22.9 | 22.94 | 22.94 | +0.12 (+0.53%) | 13,414,281 |
| 16 Dec 2019 | USD | 22.83 | 22.99 | 22.7504 | 22.82 | 22.82 | +0.11 (+0.48%) | 17,778,621 |
