| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 16.05 | 16.075 | 15.84 | 15.9 | 15.9 | -0.11 (-0.69%) | 218,182 |
| 7 Feb 2020 | USD | 16.2 | 16.24 | 15.88 | 16.01 | 16.01 | -0.12 (-0.74%) | 148,474 |
| 6 Feb 2020 | USD | 16.35 | 16.4138 | 16.12 | 16.13 | 16.13 | -0.16 (-0.98%) | 178,279 |
| 5 Feb 2020 | USD | 16.18 | 16.4895 | 16.18 | 16.29 | 16.29 | +0.26 (+1.62%) | 224,610 |
| 4 Feb 2020 | USD | 15.92 | 16.1601 | 15.92 | 16.03 | 16.03 | +0.25 (+1.58%) | 235,623 |
| 3 Feb 2020 | USD | 15.85 | 15.986 | 15.75 | 15.78 | 15.78 | -0.12 (-0.75%) | 251,526 |
| 31 Jan 2020 | USD | 16.02 | 16.23 | 15.9 | 15.9 | 15.9 | -0.29 (-1.79%) | 221,564 |
| 30 Jan 2020 | USD | 16.32 | 16.4012 | 16.01 | 16.19 | 16.19 | -0.22 (-1.34%) | 206,250 |
| 29 Jan 2020 | USD | 16.53 | 16.5399 | 16.35 | 16.41 | 16.41 | -0.05 (-0.30%) | 183,396 |
| 28 Jan 2020 | USD | 16.57 | 16.9041 | 16.35 | 16.46 | 16.46 | -0.07 (-0.42%) | 254,666 |
| 27 Jan 2020 | USD | 16.55 | 16.84 | 16.3679 | 16.53 | 16.53 | -0.28 (-1.67%) | 287,223 |
| 24 Jan 2020 | USD | 16.91 | 17.1559 | 16.604 | 16.81 | 16.81 | -0.14 (-0.83%) | 170,661 |
| 23 Jan 2020 | USD | 16.91 | 17.05 | 16.68 | 16.95 | 16.95 | -0.12 (-0.70%) | 153,014 |
| 22 Jan 2020 | USD | 17.15 | 17.19 | 16.9745 | 17.07 | 17.07 | -0.18 (-1.04%) | 257,707 |
| 21 Jan 2020 | USD | 17.85 | 17.85 | 17.2 | 17.25 | 17.25 | -0.55 (-3.09%) | 219,303 |
| 17 Jan 2020 | USD | 17.76 | 17.917 | 17.75 | 17.8 | 17.8 | +0.02 (+0.11%) | 358,340 |
| 16 Jan 2020 | USD | 17.78 | 17.87 | 17.7011 | 17.78 | 17.78 | +0.11 (+0.62%) | 212,310 |
| 15 Jan 2020 | USD | 17.56 | 17.7367 | 17.46 | 17.67 | 17.67 | +0.14 (+0.80%) | 214,827 |
| 14 Jan 2020 | USD | 17.46 | 17.73 | 17.44 | 17.53 | 17.53 | +0.02 (+0.11%) | 346,437 |
| 13 Jan 2020 | USD | 17.25 | 17.62 | 17.18 | 17.51 | 17.51 | +0.16 (+0.92%) | 320,257 |
| 10 Jan 2020 | USD | 17.13 | 17.35 | 17.08 | 17.35 | 17.35 | +0.21 (+1.23%) | 247,833 |
| 9 Jan 2020 | USD | 17.18 | 17.29 | 17.02 | 17.14 | 17.14 | -0.02 (-0.12%) | 236,502 |
| 8 Jan 2020 | USD | 17.36 | 17.46 | 17.15 | 17.16 | 17.16 | -0.19 (-1.10%) | 299,480 |
| 7 Jan 2020 | USD | 17.26 | 17.38 | 17.21 | 17.35 | 17.35 | +0.09 (+0.52%) | 289,513 |
| 6 Jan 2020 | USD | 17.02 | 17.27 | 17.02 | 17.26 | 17.26 | +0.27 (+1.59%) | 777,136 |
| 3 Jan 2020 | USD | 16.8 | 17.07 | 16.6607 | 16.99 | 16.99 | +0.24 (+1.43%) | 1,013,829 |
| 2 Jan 2020 | USD | 16.64 | 16.857 | 16.55 | 16.75 | 16.75 | +0.25 (+1.52%) | 962,253 |
| 31 Dec 2019 | USD | 16.46 | 16.73 | 16.45 | 16.5 | 16.5 | -0.13 (-0.78%) | 941,027 |
| 30 Dec 2019 | USD | 16.8 | 16.9 | 16.47 | 16.63 | 16.63 | -0.21 (-1.25%) | 712,582 |
| 27 Dec 2019 | USD | 16.86 | 17.14 | 16.63 | 16.84 | 16.84 | +0.04 (+0.24%) | 1,007,915 |
