| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 45.25 | 45.95 | 44.43 | 45.04 | 30.0267 | -0.37 (-0.81%) | 38,495 |
| 6 Feb 2020 | USD | 46.5 | 46.5 | 45.37 | 45.41 | 30.2733 | -0.94 (-2.03%) | 27,826 |
| 5 Feb 2020 | USD | 46.52 | 46.83 | 46.1 | 46.35 | 30.9 | +0.41 (+0.89%) | 115,388 |
| 4 Feb 2020 | USD | 46.39 | 46.84 | 45.82 | 45.94 | 30.6267 | +0.13 (+0.28%) | 45,807 |
| 3 Feb 2020 | USD | 46.13 | 46.61 | 45.71 | 45.81 | 30.54 | -0.03 (-0.07%) | 25,916 |
| 31 Jan 2020 | USD | 46.41 | 47.34 | 45.53 | 45.84 | 30.56 | -0.3 (-0.65%) | 73,287 |
| 30 Jan 2020 | USD | 46.02 | 47.17 | 45.83 | 46.14 | 30.76 | -0.1 (-0.22%) | 41,863 |
| 29 Jan 2020 | USD | 47.33 | 47.78 | 46.07 | 46.24 | 30.8267 | -0.95 (-2.01%) | 28,429 |
| 28 Jan 2020 | USD | 47.35 | 48.03 | 46.97 | 47.19 | 31.46 | -0.1 (-0.21%) | 33,841 |
| 27 Jan 2020 | USD | 47.2 | 48.05 | 46.62 | 47.29 | 31.5267 | -0.66 (-1.38%) | 30,222 |
| 24 Jan 2020 | USD | 48.76 | 48.76 | 47.54 | 47.95 | 31.9667 | -0.62 (-1.28%) | 26,777 |
| 23 Jan 2020 | USD | 48.01 | 48.93 | 47.2 | 48.57 | 32.38 | +0.49 (+1.02%) | 28,618 |
| 22 Jan 2020 | USD | 48.79 | 49.72 | 47.88 | 48.08 | 32.0533 | -0.87 (-1.78%) | 55,278 |
| 21 Jan 2020 | USD | 49.28 | 49.31 | 48.76 | 48.95 | 32.6333 | -0.47 (-0.95%) | 54,382 |
| 17 Jan 2020 | USD | 49.72 | 49.85 | 49.2 | 49.42 | 32.9467 | -0.3 (-0.60%) | 29,196 |
| 16 Jan 2020 | USD | 48.83 | 49.98 | 48.83 | 49.72 | 33.1467 | +1.3 (+2.68%) | 26,522 |
| 15 Jan 2020 | USD | 47.4772 | 48.59 | 47.4772 | 48.42 | 32.28 | +0.25 (+0.52%) | 36,161 |
| 14 Jan 2020 | USD | 48.35 | 49.26 | 48.14 | 48.17 | 32.1133 | -0.18 (-0.37%) | 46,519 |
| 13 Jan 2020 | USD | 48 | 48.48 | 47.89 | 48.35 | 32.2333 | +0.38 (+0.79%) | 37,566 |
| 10 Jan 2020 | USD | 47.82 | 48.32 | 47.39 | 47.97 | 31.98 | +0.07 (+0.15%) | 42,095 |
| 9 Jan 2020 | USD | 47.88 | 47.95 | 47.31 | 47.9 | 31.9333 | +0.22 (+0.46%) | 18,325 |
| 8 Jan 2020 | USD | 47.9 | 48.27 | 47.37 | 47.68 | 31.7867 | -0.25 (-0.52%) | 25,894 |
| 7 Jan 2020 | USD | 47.53 | 48.21 | 46.61 | 47.93 | 31.9533 | +0.24 (+0.50%) | 24,789 |
| 6 Jan 2020 | USD | 47.01 | 47.86 | 46.5545 | 47.69 | 31.7933 | +0.32 (+0.68%) | 13,408 |
| 3 Jan 2020 | USD | 46.92 | 47.55 | 46.7234 | 47.37 | 31.58 | -0.14 (-0.29%) | 31,504 |
| 2 Jan 2020 | USD | 48.57 | 48.57 | 46.5734 | 47.51 | 31.6733 | -0.99 (-2.04%) | 47,539 |
| 31 Dec 2019 | USD | 47.2 | 48.99 | 46.82 | 48.5 | 32.3333 | +1.42 (+3.02%) | 46,146 |
| 30 Dec 2019 | USD | 47.23 | 48.01 | 47.02 | 47.08 | 31.3867 | -0.1 (-0.21%) | 47,358 |
| 27 Dec 2019 | USD | 46.53 | 47.5 | 46.519 | 47.18 | 31.4533 | -0.03 (-0.06%) | 22,830 |
| 26 Dec 2019 | USD | 47 | 47.45 | 46.54 | 47.21 | 31.4733 | +0.05 (+0.11%) | 32,235 |
