| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 83.7 | 84.49 | 83.15 | 83.64 | 83.64 | +0.66 (+0.80%) | 33,782 |
| 3 Feb 2020 | USD | 81.77 | 83.06 | 81.35 | 82.98 | 82.98 | +1.95 (+2.41%) | 40,610 |
| 31 Jan 2020 | USD | 81.74 | 81.76 | 80.5622 | 81.03 | 81.03 | -1.12 (-1.36%) | 32,079 |
| 30 Jan 2020 | USD | 81.2 | 82.15 | 81.2 | 82.15 | 82.15 | +0.56 (+0.69%) | 28,053 |
| 29 Jan 2020 | USD | 82.17 | 82.39 | 81.21 | 81.59 | 81.59 | -0.51 (-0.62%) | 53,985 |
| 28 Jan 2020 | USD | 80.96 | 82.4 | 80.96 | 82.1 | 82.1 | +0.49 (+0.60%) | 35,451 |
| 27 Jan 2020 | USD | 80.22 | 81.71 | 79.81 | 81.61 | 81.61 | +0.22 (+0.27%) | 31,782 |
| 24 Jan 2020 | USD | 82.01 | 82.24 | 81.14 | 81.39 | 81.39 | -0.46 (-0.56%) | 25,944 |
| 23 Jan 2020 | USD | 81.2 | 82.14 | 80.91 | 81.85 | 81.85 | +0.01 (+0.01%) | 67,232 |
| 22 Jan 2020 | USD | 82.33 | 82.56 | 81.68 | 81.84 | 81.84 | +0.17 (+0.21%) | 42,707 |
| 21 Jan 2020 | USD | 84.2 | 84.2 | 81.61 | 81.67 | 81.67 | -2.07 (-2.47%) | 73,721 |
| 17 Jan 2020 | USD | 83.08 | 84.22 | 82.88 | 83.74 | 83.74 | +1.05 (+1.27%) | 39,659 |
| 16 Jan 2020 | USD | 82.78 | 82.85 | 82 | 82.69 | 82.69 | +0.08 (+0.10%) | 46,436 |
| 15 Jan 2020 | USD | 82.26 | 83.83 | 81.57 | 82.61 | 82.61 | +0.67 (+0.82%) | 68,621 |
| 14 Jan 2020 | USD | 80.64 | 81.95 | 80.43 | 81.94 | 81.94 | +1.31 (+1.62%) | 54,255 |
| 13 Jan 2020 | USD | 79.39 | 81.38 | 79.39 | 80.63 | 80.63 | +0.91 (+1.14%) | 56,892 |
| 10 Jan 2020 | USD | 78.98 | 80.98 | 78.98 | 79.72 | 79.72 | +0.46 (+0.58%) | 83,490 |
| 9 Jan 2020 | USD | 78.72 | 79.37 | 78.49 | 79.26 | 79.26 | +1.1 (+1.41%) | 35,123 |
| 8 Jan 2020 | USD | 77.82 | 78.53 | 77.31 | 78.16 | 78.16 | +0.13 (+0.17%) | 71,053 |
| 7 Jan 2020 | USD | 77.5 | 78.03 | 77.33 | 78.03 | 78.03 | +0.31 (+0.40%) | 96,679 |
| 6 Jan 2020 | USD | 77.28 | 77.98 | 77.09 | 77.72 | 77.72 | -0.22 (-0.28%) | 41,715 |
| 3 Jan 2020 | USD | 77.36 | 78.69 | 76.82 | 77.94 | 77.94 | -0.17 (-0.22%) | 29,818 |
| 2 Jan 2020 | USD | 77.97 | 78.62 | 77.03 | 78.11 | 78.11 | +0.14 (+0.18%) | 31,844 |
| 31 Dec 2019 | USD | 78.5 | 78.67 | 77.66 | 77.97 | 77.97 | -0.25 (-0.32%) | 33,334 |
| 30 Dec 2019 | USD | 77.91 | 78.7 | 76.97 | 78.22 | 78.22 | +0.43 (+0.55%) | 40,052 |
| 27 Dec 2019 | USD | 78.59 | 78.59 | 77.43 | 77.79 | 77.79 | -0.37 (-0.47%) | 30,296 |
| 26 Dec 2019 | USD | 78.64 | 78.66 | 77.63 | 78.16 | 78.16 | -0.24 (-0.31%) | 19,168 |
| 25 Dec 2019 | USD | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 77.18 | 78.57 | 76.93 | 78.4 | 78.4 | +1.82 (+2.38%) | 30,107 |
| 23 Dec 2019 | USD | 77.16 | 77.31 | 76.2 | 76.58 | 76.58 | -0.42 (-0.55%) | 37,714 |
