| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 30.29 | 31.4504 | 29.81 | 31.35 | 31.35 | +1.61 (+5.41%) | 327,590 |
| 27 Jan 2020 | USD | 29.62 | 29.91 | 28.54 | 29.74 | 29.74 | -0.55 (-1.82%) | 542,850 |
| 24 Jan 2020 | USD | 31.61 | 31.97 | 30.0012 | 30.29 | 30.29 | -1.4 (-4.42%) | 329,724 |
| 23 Jan 2020 | USD | 32.77 | 33.15 | 31.61 | 31.69 | 31.69 | -1.27 (-3.85%) | 517,470 |
| 22 Jan 2020 | USD | 32.75 | 33.92 | 32.47 | 32.96 | 32.96 | +0.51 (+1.57%) | 543,157 |
| 21 Jan 2020 | USD | 33.3 | 33.85 | 32.32 | 32.45 | 32.45 | -0.6 (-1.82%) | 503,345 |
| 17 Jan 2020 | USD | 32.64 | 33.7 | 32.5 | 33.05 | 33.05 | +0.15 (+0.46%) | 408,743 |
| 16 Jan 2020 | USD | 32.09 | 33.4 | 32 | 32.9 | 32.9 | +0.87 (+2.72%) | 388,730 |
| 15 Jan 2020 | USD | 33.49 | 33.7367 | 31.81 | 32.03 | 32.03 | -1.62 (-4.81%) | 549,743 |
| 14 Jan 2020 | USD | 34.3 | 34.56 | 32.8 | 33.65 | 33.65 | -0.89 (-2.58%) | 653,975 |
| 13 Jan 2020 | USD | 36.16 | 36.23 | 34.4 | 34.54 | 34.54 | -1.65 (-4.56%) | 580,131 |
| 10 Jan 2020 | USD | 36.87 | 37.44 | 36.1 | 36.19 | 36.19 | -0.65 (-1.76%) | 373,818 |
| 9 Jan 2020 | USD | 36.1 | 37.03 | 35.75 | 36.84 | 36.84 | +1.03 (+2.88%) | 349,207 |
| 8 Jan 2020 | USD | 34.95 | 36.25 | 34.94 | 35.81 | 35.81 | +0.51 (+1.44%) | 344,227 |
| 7 Jan 2020 | USD | 35.53 | 36.13 | 34.61 | 35.3 | 35.3 | -0.53 (-1.48%) | 463,168 |
| 6 Jan 2020 | USD | 34.55 | 36.34 | 34 | 35.83 | 35.83 | +0.47 (+1.33%) | 401,932 |
| 3 Jan 2020 | USD | 35.5 | 35.79 | 33.66 | 35.36 | 35.36 | -1 (-2.75%) | 733,603 |
| 2 Jan 2020 | USD | 36.37 | 37.73 | 35.42 | 36.36 | 36.36 | +0.11 (+0.30%) | 547,252 |
| 31 Dec 2019 | USD | 36.23 | 36.81 | 35.6107 | 36.25 | 36.25 | -0.02 (-0.06%) | 240,945 |
| 30 Dec 2019 | USD | 36.52 | 36.93 | 35.12 | 36.27 | 36.27 | -0.11 (-0.30%) | 533,251 |
| 27 Dec 2019 | USD | 38.02 | 38.09 | 36.01 | 36.38 | 36.38 | -1.37 (-3.63%) | 689,802 |
| 26 Dec 2019 | USD | 37.11 | 39.1 | 36.8 | 37.75 | 37.75 | +1.03 (+2.81%) | 1,143,258 |
| 25 Dec 2019 | USD | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 36.43 | 38.8 | 36.1777 | 36.72 | 36.72 | +0.45 (+1.24%) | 575,326 |
| 23 Dec 2019 | USD | 33.81 | 36.52 | 33.4314 | 36.27 | 36.27 | +2.54 (+7.53%) | 729,964 |
| 20 Dec 2019 | USD | 33.85 | 34 | 32.94 | 33.73 | 33.73 | +0.18 (+0.54%) | 506,071 |
| 19 Dec 2019 | USD | 33.27 | 34.46 | 32.76 | 33.55 | 33.55 | +0.54 (+1.64%) | 575,058 |
| 18 Dec 2019 | USD | 31.19 | 33.98 | 31.17 | 33.01 | 33.01 | +1.88 (+6.04%) | 989,773 |
| 17 Dec 2019 | USD | 30.47 | 31.29 | 29.7533 | 31.13 | 31.13 | +0.6 (+1.97%) | 788,865 |
| 16 Dec 2019 | USD | 30.38 | 30.85 | 29.61 | 30.53 | 30.53 | +0.49 (+1.63%) | 579,206 |
