| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 33 | 33.06 | 32.22 | 32.34 | 194.04 | -0.48 (-1.46%) | 39,167 |
| 6 Feb 2020 | USD | 33 | 33.48 | 32.28 | 32.82 | 196.92 | +0.06 (+0.18%) | 17,583 |
| 5 Feb 2020 | USD | 32.58 | 33.84 | 32.58 | 32.76 | 196.56 | +0.24 (+0.74%) | 20,567 |
| 4 Feb 2020 | USD | 34.5 | 34.518 | 31.38 | 32.52 | 195.12 | -0.66 (-1.99%) | 52,500 |
| 3 Feb 2020 | USD | 33 | 33.78 | 31.92 | 33.18 | 199.08 | +1.38 (+4.34%) | 55,183 |
| 31 Jan 2020 | USD | 33.12 | 33.3 | 31.68 | 31.8 | 190.8 | -1.38 (-4.16%) | 49,917 |
| 30 Jan 2020 | USD | 33 | 35.7 | 32.4 | 33.18 | 199.08 | -0.84 (-2.47%) | 277,250 |
| 29 Jan 2020 | USD | 34.62 | 35.274 | 33.6 | 34.02 | 204.12 | -0.06 (-0.18%) | 42,300 |
| 28 Jan 2020 | USD | 33.42 | 34.86 | 33.24 | 34.08 | 204.48 | +0.84 (+2.53%) | 11,000 |
| 27 Jan 2020 | USD | 35.58 | 36 | 32.7 | 33.24 | 199.44 | -2.94 (-8.13%) | 41,033 |
| 24 Jan 2020 | USD | 39.06 | 39.06 | 35.4 | 36.18 | 217.08 | -2.88 (-7.37%) | 35,250 |
| 23 Jan 2020 | USD | 41.88 | 42.48 | 38.4 | 39.06 | 234.36 | -2.64 (-6.33%) | 23,167 |
| 22 Jan 2020 | USD | 41.04 | 42.06 | 40.26 | 41.7 | 250.2 | +1.62 (+4.04%) | 14,467 |
| 21 Jan 2020 | USD | 42.42 | 42.45 | 39.06 | 40.08 | 240.48 | -1.92 (-4.57%) | 30,350 |
| 17 Jan 2020 | USD | 42.6 | 43.44 | 42 | 42 | 252 | 0.0 (0.0%) | 36,717 |
| 16 Jan 2020 | USD | 40.8 | 43.32 | 40.8 | 42 | 252 | +1.26 (+3.09%) | 23,183 |
| 15 Jan 2020 | USD | 40.02 | 42.39 | 40.02 | 40.74 | 244.44 | +0.96 (+2.41%) | 18,467 |
| 14 Jan 2020 | USD | 39.24 | 40.11 | 38.4 | 39.78 | 238.68 | +0.48 (+1.22%) | 9,667 |
| 13 Jan 2020 | USD | 38.4 | 40.14 | 37.44 | 39.3 | 235.8 | +1.44 (+3.80%) | 34,817 |
| 10 Jan 2020 | USD | 36.18 | 38.34 | 36.18 | 37.86 | 227.16 | +1.56 (+4.30%) | 13,467 |
| 9 Jan 2020 | USD | 35.1 | 36.9 | 33.666 | 36.3 | 217.8 | +1.32 (+3.77%) | 22,567 |
| 8 Jan 2020 | USD | 35.4 | 36.306 | 34.8 | 34.98 | 209.88 | -0.54 (-1.52%) | 18,783 |
| 7 Jan 2020 | USD | 36.6 | 37.62 | 34.86 | 35.52 | 213.12 | -0.9 (-2.47%) | 35,167 |
| 6 Jan 2020 | USD | 36 | 36.96 | 35.4 | 36.42 | 218.52 | +0.72 (+2.02%) | 21,217 |
| 3 Jan 2020 | USD | 36.48 | 37.806 | 35.4 | 35.7 | 214.2 | -0.72 (-1.98%) | 11,883 |
| 2 Jan 2020 | USD | 36.36 | 38.55 | 35.88 | 36.42 | 218.52 | +0.96 (+2.71%) | 25,150 |
| 31 Dec 2019 | USD | 34.86 | 35.82 | 34.74 | 35.46 | 212.76 | +0.18 (+0.51%) | 14,267 |
| 30 Dec 2019 | USD | 35.58 | 35.94 | 34.86 | 35.28 | 211.68 | +0.12 (+0.34%) | 11,200 |
| 27 Dec 2019 | USD | 35.46 | 35.7 | 34.62 | 35.16 | 210.96 | 0.0 (0.0%) | 10,183 |
| 26 Dec 2019 | USD | 36.54 | 36.54 | 34.8 | 35.16 | 210.96 | -0.9 (-2.50%) | 16,250 |
