| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 31.59 | 32.79 | 31.465 | 32.08 | 32.08 | +0.92 (+2.95%) | 1,312,825 |
| 10 Feb 2020 | USD | 31.5 | 31.96 | 30.81 | 31.16 | 31.16 | -0.48 (-1.52%) | 959,270 |
| 7 Feb 2020 | USD | 32.8 | 32.8 | 31.15 | 31.64 | 31.64 | -1.65 (-4.96%) | 1,143,112 |
| 6 Feb 2020 | USD | 33.45 | 33.84 | 32.58 | 33.29 | 33.29 | +0.23 (+0.70%) | 527,542 |
| 5 Feb 2020 | USD | 33.39 | 33.39 | 32.48 | 33.06 | 33.06 | +0.39 (+1.19%) | 805,840 |
| 4 Feb 2020 | USD | 32.27 | 33.13 | 32.27 | 32.67 | 32.67 | +1 (+3.16%) | 2,128,241 |
| 3 Feb 2020 | USD | 30.05 | 32.04 | 29.92 | 31.67 | 31.67 | +1.56 (+5.18%) | 992,527 |
| 31 Jan 2020 | USD | 31.01 | 31.05 | 29.7 | 30.11 | 30.11 | -1.04 (-3.34%) | 1,216,582 |
| 30 Jan 2020 | USD | 30.94 | 31.42 | 30.5 | 31.15 | 31.15 | -0.3 (-0.95%) | 798,759 |
| 29 Jan 2020 | USD | 31.91 | 32 | 31.3648 | 31.45 | 31.45 | -0.16 (-0.51%) | 643,301 |
| 28 Jan 2020 | USD | 32.54 | 32.78 | 31.0715 | 31.61 | 31.61 | -0.56 (-1.74%) | 1,410,628 |
| 27 Jan 2020 | USD | 29.57 | 32.66 | 29.5 | 32.17 | 32.17 | -0.23 (-0.71%) | 1,654,391 |
| 24 Jan 2020 | USD | 33.91 | 34 | 31.55 | 32.4 | 32.4 | -1.46 (-4.31%) | 2,313,925 |
| 23 Jan 2020 | USD | 34.96 | 34.96 | 33.415 | 33.86 | 33.86 | -1.03 (-2.95%) | 1,321,732 |
| 22 Jan 2020 | USD | 36.25 | 36.28 | 34.82 | 34.89 | 34.89 | -0.85 (-2.38%) | 1,393,602 |
| 21 Jan 2020 | USD | 34.84 | 36.02 | 34.28 | 35.74 | 35.74 | +0.18 (+0.51%) | 925,648 |
| 17 Jan 2020 | USD | 36.47 | 36.56 | 35.5139 | 35.56 | 35.56 | -0.53 (-1.47%) | 644,423 |
| 16 Jan 2020 | USD | 36.5 | 36.69 | 35.7 | 36.09 | 36.09 | +0.11 (+0.31%) | 822,634 |
| 15 Jan 2020 | USD | 35.43 | 36.7 | 35.2834 | 35.98 | 35.98 | +0.76 (+2.16%) | 1,286,373 |
| 14 Jan 2020 | USD | 36.8 | 36.84 | 34.8701 | 35.22 | 35.22 | -1.67 (-4.53%) | 1,536,591 |
| 13 Jan 2020 | USD | 36.48 | 37.17 | 36.25 | 36.89 | 36.89 | +1.04 (+2.90%) | 1,601,322 |
| 10 Jan 2020 | USD | 35.49 | 36.58 | 35.44 | 35.85 | 35.85 | +0.62 (+1.76%) | 1,578,200 |
| 9 Jan 2020 | USD | 34.9 | 35.53 | 34.59 | 35.23 | 35.23 | +0.74 (+2.15%) | 1,249,652 |
| 8 Jan 2020 | USD | 33.97 | 34.65 | 33.59 | 34.49 | 34.49 | +0.42 (+1.23%) | 1,195,998 |
| 7 Jan 2020 | USD | 33.9 | 34.9424 | 33.8 | 34.07 | 34.07 | +0.27 (+0.80%) | 887,506 |
| 6 Jan 2020 | USD | 34.54 | 34.75 | 33.5279 | 33.8 | 33.8 | -1.01 (-2.90%) | 1,280,593 |
| 3 Jan 2020 | USD | 34.51 | 35.82 | 34.44 | 34.81 | 34.81 | -0.93 (-2.60%) | 1,164,245 |
| 2 Jan 2020 | USD | 33.99 | 35.74 | 33.77 | 35.74 | 35.74 | +2.62 (+7.91%) | 1,659,563 |
| 31 Dec 2019 | USD | 33.5 | 33.89 | 33.08 | 33.12 | 33.12 | -0.2 (-0.60%) | 723,386 |
| 30 Dec 2019 | USD | 33.17 | 34.05 | 33.12 | 33.32 | 33.32 | -0.01 (-0.03%) | 978,473 |
