| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 28 | 29.29 | 27.55 | 28.79 | 28.79 | +0.68 (+2.42%) | 1,530,891 |
| 7 Feb 2020 | USD | 29.29 | 29.41 | 27.47 | 28.11 | 28.11 | -1.36 (-4.61%) | 2,143,868 |
| 6 Feb 2020 | USD | 30.69 | 30.72 | 28.71 | 29.47 | 29.47 | -0.81 (-2.68%) | 3,205,569 |
| 5 Feb 2020 | USD | 31.32 | 32.6987 | 29.88 | 30.28 | 30.28 | +0.91 (+3.10%) | 4,443,115 |
| 4 Feb 2020 | USD | 32.79 | 32.94 | 28.8633 | 29.37 | 29.37 | -3.64 (-11.03%) | 6,250,260 |
| 3 Feb 2020 | USD | 36.3 | 36.39 | 31.91 | 33.01 | 33.01 | +1.96 (+6.31%) | 10,384,510 |
| 31 Jan 2020 | USD | 31.8 | 31.98 | 30.14 | 31.05 | 31.05 | -0.93 (-2.91%) | 2,384,266 |
| 30 Jan 2020 | USD | 32.14 | 32.74 | 31.39 | 31.98 | 31.98 | -0.4 (-1.24%) | 687,583 |
| 29 Jan 2020 | USD | 33.06 | 33.35 | 31.91 | 32.38 | 32.38 | -0.44 (-1.34%) | 696,181 |
| 28 Jan 2020 | USD | 32.06 | 33.9 | 32.06 | 32.82 | 32.82 | +0.76 (+2.37%) | 945,946 |
| 27 Jan 2020 | USD | 31.61 | 32.49 | 31.51 | 32.06 | 32.06 | -0.56 (-1.72%) | 806,772 |
| 24 Jan 2020 | USD | 33.2 | 34.29 | 31.85 | 32.62 | 32.62 | -0.38 (-1.15%) | 1,244,608 |
| 23 Jan 2020 | USD | 33.68 | 33.68 | 32.23 | 33 | 33 | -0.225 (-0.68%) | 785,190 |
| 22 Jan 2020 | USD | 33.29 | 34.89 | 33.08 | 33.225 | 33.225 | +0.145 (+0.44%) | 1,108,457 |
| 21 Jan 2020 | USD | 35.04 | 35.11 | 32.88 | 33.08 | 33.08 | -1.84 (-5.27%) | 1,384,735 |
| 17 Jan 2020 | USD | 36.8 | 36.8039 | 33.6752 | 34.92 | 34.92 | -1.64 (-4.49%) | 1,791,985 |
| 16 Jan 2020 | USD | 35.79 | 37 | 35.47 | 36.56 | 36.56 | +1.19 (+3.36%) | 1,146,036 |
| 15 Jan 2020 | USD | 35 | 36.74 | 35 | 35.37 | 35.37 | +0.37 (+1.06%) | 1,650,561 |
| 14 Jan 2020 | USD | 30.96 | 35.075 | 30.7315 | 35 | 35 | +4 (+12.90%) | 1,587,795 |
| 13 Jan 2020 | USD | 31.6 | 31.73 | 30.02 | 31 | 31 | -0.25 (-0.80%) | 1,394,928 |
| 10 Jan 2020 | USD | 32.39 | 32.5 | 31.11 | 31.25 | 31.25 | -0.15 (-0.48%) | 1,283,899 |
| 9 Jan 2020 | USD | 34.41 | 34.43 | 31.34 | 31.4 | 31.4 | -2.88 (-8.40%) | 1,885,112 |
| 8 Jan 2020 | USD | 34.22 | 34.71 | 34.19 | 34.28 | 34.28 | -0.02 (-0.06%) | 703,950 |
| 7 Jan 2020 | USD | 34.99 | 35.26 | 34.15 | 34.3 | 34.3 | -0.38 (-1.10%) | 759,123 |
| 6 Jan 2020 | USD | 34.88 | 35.48 | 34.06 | 34.68 | 34.68 | -0.41 (-1.17%) | 1,278,838 |
| 3 Jan 2020 | USD | 34.75 | 35.47 | 34.5 | 35.09 | 35.09 | +0.08 (+0.23%) | 1,041,018 |
| 2 Jan 2020 | USD | 33.88 | 35.422 | 33.53 | 35.01 | 35.01 | +1.54 (+4.60%) | 1,226,315 |
| 31 Dec 2019 | USD | 33.59 | 33.8 | 32.8 | 33.47 | 33.47 | -0.06 (-0.18%) | 928,185 |
| 30 Dec 2019 | USD | 32.84 | 33.67 | 32.4 | 33.53 | 33.53 | +0.85 (+2.60%) | 1,213,515 |
| 27 Dec 2019 | USD | 33.6 | 33.89 | 32.5 | 32.68 | 32.68 | -0.525 (-1.58%) | 858,330 |
