| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | USD | 45.84 | 46.165 | 45.55 | 45.8 | 45.8 | +0.38 (+0.84%) | 392,721 |
| 21 Jan 2020 | USD | 46.65 | 47.4 | 45.27 | 45.42 | 45.42 | -1.25 (-2.68%) | 388,663 |
| 17 Jan 2020 | USD | 46.69 | 47.25 | 46.3994 | 46.67 | 46.67 | +0.395 (+0.85%) | 486,738 |
| 16 Jan 2020 | USD | 46.55 | 47.7 | 45.56 | 46.275 | 46.275 | +1.085 (+2.40%) | 437,409 |
| 15 Jan 2020 | USD | 45.51 | 46.395 | 45.085 | 45.19 | 45.19 | -0.48 (-1.05%) | 330,562 |
| 14 Jan 2020 | USD | 44.83 | 45.96 | 43.4 | 45.67 | 45.67 | +0.61 (+1.35%) | 930,295 |
| 13 Jan 2020 | USD | 46.25 | 46.25 | 43.89 | 45.06 | 45.06 | -1.11 (-2.40%) | 602,036 |
| 10 Jan 2020 | USD | 46.35 | 46.85 | 46.13 | 46.17 | 46.17 | -0.1 (-0.22%) | 550,671 |
| 9 Jan 2020 | USD | 46.28 | 46.73 | 45.91 | 46.27 | 46.27 | +0.41 (+0.89%) | 306,968 |
| 8 Jan 2020 | USD | 45 | 46.09 | 44.77 | 45.86 | 45.86 | +0.73 (+1.62%) | 383,975 |
| 7 Jan 2020 | USD | 45.38 | 45.51 | 43.41 | 45.13 | 45.13 | -0.3 (-0.66%) | 571,415 |
| 6 Jan 2020 | USD | 44.8 | 45.8495 | 44.27 | 45.43 | 45.43 | +0.25 (+0.55%) | 305,647 |
| 3 Jan 2020 | USD | 45.26 | 45.95 | 45.03 | 45.18 | 45.18 | -1.06 (-2.29%) | 298,674 |
| 2 Jan 2020 | USD | 45.91 | 46.31 | 44.9 | 46.24 | 46.24 | +0.82 (+1.81%) | 358,655 |
| 31 Dec 2019 | USD | 45.24 | 45.73 | 45.05 | 45.42 | 45.42 | +0.03 (+0.07%) | 483,547 |
| 30 Dec 2019 | USD | 46.05 | 46.09 | 45.03 | 45.39 | 45.39 | -0.66 (-1.43%) | 456,918 |
| 27 Dec 2019 | USD | 46.64 | 46.74 | 45.86 | 46.05 | 46.05 | -0.66 (-1.41%) | 288,350 |
| 26 Dec 2019 | USD | 47.4 | 47.77 | 46.63 | 46.71 | 46.71 | -0.79 (-1.66%) | 233,635 |
| 25 Dec 2019 | USD | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47.23 | 47.59 | 46.5521 | 47.5 | 47.5 | +0.17 (+0.36%) | 98,095 |
| 23 Dec 2019 | USD | 46.54 | 47.6 | 46.04 | 47.33 | 47.33 | +1.05 (+2.27%) | 297,456 |
| 20 Dec 2019 | USD | 46.71 | 46.8099 | 46.0196 | 46.28 | 46.28 | -0.31 (-0.67%) | 761,536 |
| 19 Dec 2019 | USD | 46.45 | 46.85 | 45.96 | 46.59 | 46.59 | +0.38 (+0.82%) | 317,062 |
| 18 Dec 2019 | USD | 46.4 | 46.63 | 45.28 | 46.21 | 46.21 | -0.22 (-0.47%) | 530,837 |
| 17 Dec 2019 | USD | 47 | 47 | 46.34 | 46.43 | 46.43 | -0.57 (-1.21%) | 308,429 |
| 16 Dec 2019 | USD | 47.27 | 47.66 | 46.81 | 47 | 47 | -0.02 (-0.04%) | 287,742 |
| 13 Dec 2019 | USD | 47.28 | 48.49 | 46.8 | 47.02 | 47.02 | -0.3 (-0.63%) | 308,478 |
| 12 Dec 2019 | USD | 46.84 | 47.76 | 46.55 | 47.32 | 47.32 | +0.42 (+0.90%) | 361,864 |
| 11 Dec 2019 | USD | 48.59 | 48.76 | 46.6 | 46.9 | 46.9 | -1.51 (-3.12%) | 344,018 |
| 10 Dec 2019 | USD | 48.76 | 49.16 | 48.16 | 48.41 | 48.41 | -0.51 (-1.04%) | 326,744 |
