| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 46.62 | 48.05 | 46.62 | 47.06 | 47.06 | +1.12 (+2.44%) | 1,985,596 |
| 3 Feb 2020 | USD | 47.78 | 47.92 | 45.49 | 45.94 | 45.94 | -1.38 (-2.92%) | 3,254,124 |
| 31 Jan 2020 | USD | 46 | 48.01 | 45.28 | 47.32 | 47.32 | +0.69 (+1.48%) | 4,165,514 |
| 30 Jan 2020 | USD | 51.4 | 52.67 | 46.47 | 46.63 | 46.63 | -4.53 (-8.85%) | 8,452,170 |
| 29 Jan 2020 | USD | 51.02 | 51.78 | 50.74 | 51.16 | 51.16 | +0.41 (+0.81%) | 2,627,191 |
| 28 Jan 2020 | USD | 50.2 | 51.2764 | 49.87 | 50.75 | 50.75 | +0.9 (+1.81%) | 1,404,055 |
| 27 Jan 2020 | USD | 49.46 | 50.22 | 48.43 | 49.85 | 49.85 | -1.16 (-2.27%) | 1,759,660 |
| 24 Jan 2020 | USD | 52.14 | 52.4181 | 50.73 | 51.01 | 51.01 | -1.13 (-2.17%) | 1,479,190 |
| 23 Jan 2020 | USD | 51.89 | 52.2909 | 51.585 | 52.14 | 52.14 | +0.13 (+0.25%) | 1,950,862 |
| 22 Jan 2020 | USD | 51.09 | 52.01 | 51.06 | 52.01 | 52.01 | +1.25 (+2.46%) | 1,543,493 |
| 21 Jan 2020 | USD | 50.09 | 51.29 | 49.85 | 50.76 | 50.76 | +0.4 (+0.79%) | 1,545,603 |
| 17 Jan 2020 | USD | 49.41 | 50.7 | 49.16 | 50.36 | 50.36 | +1.28 (+2.61%) | 2,642,482 |
| 16 Jan 2020 | USD | 49.11 | 49.7 | 48.89 | 49.08 | 49.08 | +0.27 (+0.55%) | 2,973,575 |
| 15 Jan 2020 | USD | 49.05 | 49.65 | 48.74 | 48.81 | 48.81 | -0.16 (-0.33%) | 1,243,900 |
| 14 Jan 2020 | USD | 49.94 | 50.26 | 48.96 | 48.97 | 48.97 | -1.14 (-2.27%) | 1,956,737 |
| 13 Jan 2020 | USD | 49.26 | 50.19 | 49.011 | 50.11 | 50.11 | +0.24 (+0.48%) | 1,727,218 |
| 10 Jan 2020 | USD | 50 | 50.35 | 49.6957 | 49.87 | 49.87 | +0.06 (+0.12%) | 1,527,303 |
| 9 Jan 2020 | USD | 48.95 | 50.01 | 48.72 | 49.81 | 49.81 | +1.16 (+2.38%) | 2,987,219 |
| 8 Jan 2020 | USD | 47.67 | 48.73 | 47.25 | 48.65 | 48.65 | +1.02 (+2.14%) | 1,499,006 |
| 7 Jan 2020 | USD | 47.48 | 47.77 | 47.02 | 47.63 | 47.63 | +0.05 (+0.11%) | 678,593 |
| 6 Jan 2020 | USD | 46.73 | 47.62 | 46.33 | 47.58 | 47.58 | +0.27 (+0.57%) | 1,374,420 |
| 3 Jan 2020 | USD | 47.15 | 47.39 | 46.87 | 47.31 | 47.31 | -0.35 (-0.73%) | 1,026,526 |
| 2 Jan 2020 | USD | 47.83 | 48.08 | 47.47 | 47.66 | 47.66 | -0.05 (-0.10%) | 1,376,396 |
| 31 Dec 2019 | USD | 47.54 | 47.85 | 47.31 | 47.71 | 47.71 | +0.01 (+0.02%) | 1,220,163 |
| 30 Dec 2019 | USD | 48.1 | 48.19 | 47.415 | 47.7 | 47.7 | -0.37 (-0.77%) | 901,126 |
| 27 Dec 2019 | USD | 47.91 | 48.34 | 47.88 | 48.07 | 48.07 | +0.19 (+0.40%) | 607,359 |
| 26 Dec 2019 | USD | 47.81 | 48 | 47.46 | 47.88 | 47.88 | +0.18 (+0.38%) | 598,095 |
| 25 Dec 2019 | USD | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47.3 | 47.84 | 47.135 | 47.7 | 47.7 | +0.39 (+0.82%) | 326,097 |
| 23 Dec 2019 | USD | 48.31 | 48.46 | 47.31 | 47.31 | 47.31 | -0.94 (-1.95%) | 2,267,115 |
