| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | USD | 46.77 | 47.27 | 46.6 | 47.22 | 47.22 | -0.83 (-1.73%) | 2,312,457 |
| 22 Jan 2020 | USD | 48.1 | 48.32 | 47.9 | 48.05 | 48.05 | +0.67 (+1.41%) | 1,386,738 |
| 21 Jan 2020 | USD | 47.42 | 47.68 | 47.32 | 47.38 | 47.38 | -1.04 (-2.15%) | 1,268,207 |
| 17 Jan 2020 | USD | 48.67 | 48.67 | 48.16 | 48.42 | 48.42 | +0.87 (+1.83%) | 892,824 |
| 16 Jan 2020 | USD | 47.49 | 47.58 | 47.18 | 47.55 | 47.55 | +0.56 (+1.19%) | 822,227 |
| 15 Jan 2020 | USD | 46.64 | 47.105 | 46.63 | 46.99 | 46.99 | -0.17 (-0.36%) | 923,327 |
| 14 Jan 2020 | USD | 46.97 | 47.34 | 46.93 | 47.16 | 47.16 | +0.19 (+0.40%) | 1,087,767 |
| 13 Jan 2020 | USD | 46.42 | 47.04 | 46.355 | 46.97 | 46.97 | +0.37 (+0.79%) | 828,753 |
| 10 Jan 2020 | USD | 46.76 | 46.96 | 46.48 | 46.6 | 46.6 | +0.01 (+0.02%) | 1,165,461 |
| 9 Jan 2020 | USD | 46.7 | 46.82 | 46.28 | 46.59 | 46.59 | -0.72 (-1.52%) | 1,168,179 |
| 8 Jan 2020 | USD | 47.14 | 47.52 | 47.04 | 47.31 | 47.31 | +0.37 (+0.79%) | 1,018,118 |
| 7 Jan 2020 | USD | 46.73 | 47.04 | 46.63 | 46.94 | 46.94 | +0.13 (+0.28%) | 549,407 |
| 6 Jan 2020 | USD | 46.71 | 46.9 | 46.69 | 46.81 | 46.81 | -0.07 (-0.15%) | 572,816 |
| 3 Jan 2020 | USD | 46.65 | 47.21 | 46.65 | 46.88 | 46.88 | -0.46 (-0.97%) | 783,691 |
| 2 Jan 2020 | USD | 47.46 | 47.53 | 47.15 | 47.34 | 47.34 | +0.33 (+0.70%) | 581,858 |
| 31 Dec 2019 | USD | 46.93 | 47.085 | 46.76 | 47.01 | 47.01 | +0.03 (+0.06%) | 516,024 |
| 30 Dec 2019 | USD | 47.07 | 47.24 | 46.97 | 46.98 | 46.98 | -0.23 (-0.49%) | 429,759 |
| 27 Dec 2019 | USD | 47.47 | 47.5 | 47.175 | 47.21 | 47.21 | +0.09 (+0.19%) | 540,421 |
| 26 Dec 2019 | USD | 46.92 | 47.155 | 46.8707 | 47.12 | 47.12 | +0.41 (+0.88%) | 317,543 |
| 25 Dec 2019 | USD | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47 | 47 | 46.7 | 46.71 | 46.71 | -0.03 (-0.06%) | 187,482 |
| 23 Dec 2019 | USD | 46.46 | 46.74 | 46.43 | 46.74 | 46.74 | +0.16 (+0.34%) | 434,485 |
| 20 Dec 2019 | USD | 47.02 | 47.1 | 46.54 | 46.58 | 46.58 | -0.26 (-0.56%) | 574,357 |
| 19 Dec 2019 | USD | 46.88 | 46.97 | 46.7 | 46.84 | 46.84 | -0.09 (-0.19%) | 580,260 |
| 18 Dec 2019 | USD | 46.93 | 47.085 | 46.84 | 46.93 | 46.93 | -0.43 (-0.91%) | 608,537 |
| 17 Dec 2019 | USD | 47.08 | 47.46 | 47.03 | 47.36 | 47.36 | -0.12 (-0.25%) | 874,740 |
| 16 Dec 2019 | USD | 48.12 | 48.12 | 47.45 | 47.48 | 47.48 | +0.89 (+1.91%) | 1,049,178 |
| 13 Dec 2019 | USD | 46.93 | 47.5 | 46.38 | 46.59 | 46.59 | +0.43 (+0.93%) | 1,893,638 |
| 12 Dec 2019 | USD | 45.57 | 46.29 | 45.49 | 46.16 | 46.16 | +0.39 (+0.85%) | 1,192,727 |
| 11 Dec 2019 | USD | 45.27 | 45.87 | 45.23 | 45.77 | 45.77 | +0.52 (+1.15%) | 851,438 |
