| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 45.82 | 46.05 | 45.52 | 46.04 | 46.04 | +0.2 (+0.44%) | 50,654 |
| 13 Jan 2020 | USD | 45.55 | 46.16 | 45.36 | 45.84 | 45.84 | +0.27 (+0.59%) | 52,520 |
| 10 Jan 2020 | USD | 45.02 | 45.61 | 44.9257 | 45.57 | 45.57 | +0.58 (+1.29%) | 67,250 |
| 9 Jan 2020 | USD | 44.88 | 45.05 | 44.79 | 44.99 | 44.99 | +0.11 (+0.25%) | 45,970 |
| 8 Jan 2020 | USD | 44.6 | 44.9884 | 44.3 | 44.88 | 44.88 | +0.41 (+0.92%) | 57,423 |
| 7 Jan 2020 | USD | 44.9 | 44.9 | 44.36 | 44.47 | 44.47 | -0.51 (-1.13%) | 94,435 |
| 6 Jan 2020 | USD | 44.57 | 45.21 | 44.57 | 44.98 | 44.98 | +0.31 (+0.69%) | 56,383 |
| 3 Jan 2020 | USD | 44.06 | 44.76 | 44.0243 | 44.67 | 44.67 | +0.38 (+0.86%) | 87,747 |
| 2 Jan 2020 | USD | 44.71 | 44.87 | 43.91 | 44.29 | 44.29 | -0.42 (-0.94%) | 77,107 |
| 31 Dec 2019 | USD | 43.7 | 44.82 | 43.7 | 44.71 | 44.71 | +1.01 (+2.31%) | 113,752 |
| 30 Dec 2019 | USD | 43.74 | 43.8316 | 43.35 | 43.7 | 43.7 | -0.1 (-0.23%) | 72,882 |
| 27 Dec 2019 | USD | 44 | 44.01 | 43.6 | 43.8 | 43.8 | -0.16 (-0.36%) | 54,301 |
| 26 Dec 2019 | USD | 44.3 | 44.56 | 43.81 | 43.96 | 43.96 | -0.23 (-0.52%) | 53,231 |
| 25 Dec 2019 | USD | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 44.3 | 44.46 | 44.0983 | 44.19 | 44.19 | -0.14 (-0.32%) | 31,216 |
| 23 Dec 2019 | USD | 44.4 | 44.56 | 43.95 | 44.33 | 44.33 | -0.05 (-0.11%) | 52,375 |
| 20 Dec 2019 | USD | 43.82 | 44.57 | 43.5 | 44.38 | 44.38 | +0.64 (+1.46%) | 215,771 |
| 19 Dec 2019 | USD | 43.55 | 43.93 | 43.4036 | 43.74 | 43.74 | +0.14 (+0.32%) | 66,424 |
| 18 Dec 2019 | USD | 43 | 43.81 | 42.95 | 43.6 | 43.6 | +0.57 (+1.32%) | 86,039 |
| 17 Dec 2019 | USD | 43.08 | 43.69 | 42.88 | 43.03 | 43.03 | +0.03 (+0.07%) | 117,224 |
| 16 Dec 2019 | USD | 43.95 | 44 | 42.52 | 43 | 43 | -0.9 (-2.05%) | 186,350 |
| 13 Dec 2019 | USD | 43.75 | 44.12 | 43.68 | 43.9 | 43.9 | -0.03 (-0.07%) | 74,798 |
| 12 Dec 2019 | USD | 43.99 | 44.27 | 43.75 | 43.93 | 43.93 | -0.14 (-0.32%) | 76,508 |
| 11 Dec 2019 | USD | 44.75 | 44.82 | 43.995 | 44.07 | 44.07 | -0.46 (-1.03%) | 127,673 |
| 10 Dec 2019 | USD | 44.75 | 45.15 | 44.5 | 44.53 | 44.53 | -0.15 (-0.34%) | 130,491 |
| 9 Dec 2019 | USD | 44.65 | 45.22 | 44.58 | 44.68 | 44.68 | -0.11 (-0.25%) | 117,108 |
| 6 Dec 2019 | USD | 43.92 | 44.81 | 43.92 | 44.79 | 44.79 | +0.84 (+1.91%) | 84,085 |
| 5 Dec 2019 | USD | 44.08 | 44.23 | 43.55 | 43.95 | 43.95 | -0.03 (-0.07%) | 87,662 |
| 4 Dec 2019 | USD | 44.61 | 44.81 | 43.81 | 43.98 | 43.98 | -0.72 (-1.61%) | 103,284 |
| 3 Dec 2019 | USD | 43.8 | 45.13 | 43.78 | 44.7 | 44.7 | +0.95 (+2.17%) | 180,326 |
