| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 35 | 35.2 | 34.18 | 34.5 | 34.5 | -0.31 (-0.89%) | 464,477 |
| 3 Feb 2020 | USD | 34.63 | 35.35 | 34.2 | 34.81 | 34.81 | +0.32 (+0.93%) | 342,361 |
| 31 Jan 2020 | USD | 34.77 | 34.94 | 33.25 | 34.49 | 34.49 | -0.44 (-1.26%) | 300,337 |
| 30 Jan 2020 | USD | 34.03 | 35.4676 | 33.01 | 34.93 | 34.93 | +0.69 (+2.02%) | 298,137 |
| 29 Jan 2020 | USD | 34.26 | 35.08 | 33.23 | 34.24 | 34.24 | -0.02 (-0.06%) | 256,800 |
| 28 Jan 2020 | USD | 35 | 35.057 | 33.67 | 34.26 | 34.26 | -0.54 (-1.55%) | 267,559 |
| 27 Jan 2020 | USD | 34 | 35.21 | 34 | 34.8 | 34.8 | +0.67 (+1.96%) | 328,055 |
| 24 Jan 2020 | USD | 34.45 | 35.13 | 33.87 | 34.13 | 34.13 | -0.26 (-0.76%) | 500,225 |
| 23 Jan 2020 | USD | 33.95 | 35 | 33.01 | 34.39 | 34.39 | +0.23 (+0.67%) | 260,859 |
| 22 Jan 2020 | USD | 32.38 | 34.9 | 32.2401 | 34.16 | 34.16 | +1.93 (+5.99%) | 332,290 |
| 21 Jan 2020 | USD | 34.21 | 34.45 | 31.28 | 32.23 | 32.23 | -2.17 (-6.31%) | 594,839 |
| 17 Jan 2020 | USD | 35.33 | 35.63 | 34 | 34.4 | 34.4 | -0.6 (-1.71%) | 236,298 |
| 16 Jan 2020 | USD | 34.9 | 35.5 | 34.47 | 35 | 35 | +0.49 (+1.42%) | 594,462 |
| 15 Jan 2020 | USD | 34.67 | 35.09 | 34 | 34.51 | 34.51 | -0.07 (-0.20%) | 355,413 |
| 14 Jan 2020 | USD | 33.61 | 35.21 | 33.07 | 34.58 | 34.58 | +0.97 (+2.89%) | 585,383 |
| 13 Jan 2020 | USD | 31.26 | 34 | 29.74 | 33.61 | 33.61 | +2.59 (+8.35%) | 472,524 |
| 10 Jan 2020 | USD | 33.67 | 34.97 | 30.95 | 31.02 | 31.02 | -2.54 (-7.57%) | 438,332 |
| 9 Jan 2020 | USD | 34.61 | 34.809 | 32.73 | 33.56 | 33.56 | -0.62 (-1.81%) | 343,845 |
| 8 Jan 2020 | USD | 34.35 | 35.25 | 33.51 | 34.18 | 34.18 | -0.43 (-1.24%) | 305,107 |
| 7 Jan 2020 | USD | 35.08 | 35.55 | 34.17 | 34.61 | 34.61 | -0.24 (-0.69%) | 330,167 |
| 6 Jan 2020 | USD | 32.55 | 35.81 | 31.6 | 34.85 | 34.85 | +2.63 (+8.16%) | 390,523 |
| 3 Jan 2020 | USD | 32.86 | 33.47 | 31.69 | 32.22 | 32.22 | -1 (-3.01%) | 845,988 |
| 2 Jan 2020 | USD | 35.17 | 35.17 | 32.01 | 33.22 | 33.22 | -1.83 (-5.22%) | 436,688 |
| 31 Dec 2019 | USD | 35.48 | 36.22 | 34.5942 | 35.05 | 35.05 | -0.39 (-1.10%) | 387,722 |
| 30 Dec 2019 | USD | 36.94 | 37.3043 | 35.02 | 35.44 | 35.44 | -1.4 (-3.80%) | 453,603 |
| 27 Dec 2019 | USD | 42.93 | 43.01 | 35.6 | 36.84 | 36.84 | -6.16 (-14.33%) | 870,299 |
| 26 Dec 2019 | USD | 45.68 | 46.68 | 42.71 | 43 | 43 | -2.5 (-5.49%) | 295,848 |
| 25 Dec 2019 | USD | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.61 | 47.4453 | 44.887 | 45.5 | 45.5 | -1.13 (-2.42%) | 510,318 |
| 23 Dec 2019 | USD | 41.57 | 48.36 | 40.1601 | 46.63 | 46.63 | +5.09 (+12.25%) | 666,682 |
