| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 14.73 | 15.29 | 14.5 | 15.04 | 15.04 | +0.48 (+3.30%) | 236,144 |
| 4 Feb 2020 | USD | 14.29 | 14.68 | 14.25 | 14.56 | 14.56 | +0.42 (+2.97%) | 181,638 |
| 3 Feb 2020 | USD | 14.69 | 14.7 | 13.91 | 14.14 | 14.14 | -0.5 (-3.42%) | 200,691 |
| 31 Jan 2020 | USD | 14.85 | 14.85 | 14.13 | 14.64 | 14.64 | -0.28 (-1.88%) | 215,608 |
| 30 Jan 2020 | USD | 15.25 | 15.29 | 14.66 | 14.92 | 14.92 | -0.39 (-2.55%) | 114,385 |
| 29 Jan 2020 | USD | 15.34 | 15.77 | 15.17 | 15.31 | 15.31 | +0.02 (+0.13%) | 225,195 |
| 28 Jan 2020 | USD | 15.19 | 15.47 | 15.06 | 15.29 | 15.29 | 0.0 (0.0%) | 109,372 |
| 27 Jan 2020 | USD | 15.19 | 15.99 | 15.01 | 15.29 | 15.29 | -0.21 (-1.35%) | 174,431 |
| 24 Jan 2020 | USD | 15.78 | 16.3 | 15.34 | 15.5 | 15.5 | -0.16 (-1.02%) | 498,410 |
| 23 Jan 2020 | USD | 16 | 16.24 | 15.51 | 15.66 | 15.66 | -1.17 (-6.95%) | 1,179,454 |
| 22 Jan 2020 | USD | 16.87 | 16.962 | 16.45 | 16.83 | 16.83 | +0.11 (+0.66%) | 125,628 |
| 21 Jan 2020 | USD | 17.43 | 17.43 | 16.47 | 16.72 | 16.72 | -0.68 (-3.91%) | 196,088 |
| 17 Jan 2020 | USD | 17.59 | 18.1 | 17.1544 | 17.4 | 17.4 | -0.05 (-0.29%) | 201,180 |
| 16 Jan 2020 | USD | 17 | 17.91 | 16.865 | 17.45 | 17.45 | +0.52 (+3.07%) | 240,391 |
| 15 Jan 2020 | USD | 16.74 | 16.94 | 16.24 | 16.93 | 16.93 | +0.21 (+1.26%) | 143,387 |
| 14 Jan 2020 | USD | 16.36 | 16.98 | 15.99 | 16.72 | 16.72 | +0.3 (+1.83%) | 192,042 |
| 13 Jan 2020 | USD | 16.65 | 16.83 | 15.7088 | 16.42 | 16.42 | -0.23 (-1.38%) | 176,032 |
| 10 Jan 2020 | USD | 15.96 | 17.25 | 15.8258 | 16.65 | 16.65 | +0.77 (+4.85%) | 2,663,874 |
| 9 Jan 2020 | USD | 15.35 | 16.13 | 15.35 | 15.88 | 15.88 | +0.64 (+4.20%) | 317,013 |
| 8 Jan 2020 | USD | 14.98 | 15.3977 | 14.72 | 15.24 | 15.24 | +0.51 (+3.46%) | 219,414 |
| 7 Jan 2020 | USD | 13.62 | 15.47 | 13.59 | 14.73 | 14.73 | +1.24 (+9.19%) | 308,479 |
| 6 Jan 2020 | USD | 13.15 | 13.75 | 13.02 | 13.49 | 13.49 | +0.24 (+1.81%) | 117,995 |
| 3 Jan 2020 | USD | 13.7 | 13.85 | 13 | 13.25 | 13.25 | -0.47 (-3.43%) | 90,731 |
| 2 Jan 2020 | USD | 13.21 | 13.92 | 12.855 | 13.72 | 13.72 | +0.61 (+4.65%) | 125,031 |
| 31 Dec 2019 | USD | 13.06 | 13.37 | 12.9033 | 13.11 | 13.11 | -0.09 (-0.68%) | 88,183 |
| 30 Dec 2019 | USD | 13.36 | 13.5 | 13.1 | 13.2 | 13.2 | -0.16 (-1.20%) | 62,586 |
| 27 Dec 2019 | USD | 13.8 | 13.8 | 13.09 | 13.36 | 13.36 | -0.39 (-2.84%) | 60,610 |
| 26 Dec 2019 | USD | 14 | 14.01 | 13.67 | 13.75 | 13.75 | -0.2 (-1.43%) | 51,757 |
| 25 Dec 2019 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 13.96 | 14.05 | 13.8 | 13.95 | 13.95 | +0.15 (+1.09%) | 42,779 |
