| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 24.37 | 24.54 | 23.89 | 24.03 | 24.03 | -0.5 (-2.04%) | 887,037 |
| 6 Feb 2020 | USD | 25 | 25 | 24.34 | 24.53 | 24.53 | -0.3 (-1.21%) | 847,497 |
| 5 Feb 2020 | USD | 24.46 | 24.9 | 24.35 | 24.83 | 24.83 | +0.77 (+3.20%) | 2,604,600 |
| 4 Feb 2020 | USD | 23.55 | 24.19 | 23.47 | 24.06 | 24.06 | +0.8 (+3.44%) | 1,621,502 |
| 3 Feb 2020 | USD | 22.8 | 23.38 | 22.64 | 23.26 | 23.26 | +0.7 (+3.10%) | 1,341,269 |
| 31 Jan 2020 | USD | 22.98 | 23.16 | 22.55 | 22.56 | 22.56 | -0.63 (-2.72%) | 1,255,159 |
| 30 Jan 2020 | USD | 22.66 | 23.34 | 22.47 | 23.19 | 23.19 | +0.37 (+1.62%) | 1,620,090 |
| 29 Jan 2020 | USD | 23.05 | 23.29 | 22.81 | 22.82 | 22.82 | -0.36 (-1.55%) | 1,472,064 |
| 28 Jan 2020 | USD | 23.85 | 24.05 | 23.07 | 23.18 | 23.18 | -0.6 (-2.52%) | 2,916,428 |
| 27 Jan 2020 | USD | 24.5 | 24.8 | 23.35 | 23.78 | 23.78 | +0.45 (+1.93%) | 3,536,734 |
| 24 Jan 2020 | USD | 23.77 | 23.95 | 23.06 | 23.33 | 23.33 | -0.44 (-1.85%) | 459,540 |
| 23 Jan 2020 | USD | 23.72 | 23.92 | 23.5 | 23.77 | 23.77 | -0.01 (-0.04%) | 586,142 |
| 22 Jan 2020 | USD | 23.82 | 23.86 | 23.57 | 23.78 | 23.78 | -0.03 (-0.13%) | 479,868 |
| 21 Jan 2020 | USD | 24.31 | 24.405 | 23.77 | 23.81 | 23.81 | -0.67 (-2.74%) | 408,801 |
| 17 Jan 2020 | USD | 24.71 | 24.75 | 24.38 | 24.48 | 24.48 | +0.03 (+0.12%) | 532,641 |
| 16 Jan 2020 | USD | 23.84 | 24.47 | 23.82 | 24.45 | 24.45 | +0.69 (+2.90%) | 608,052 |
| 15 Jan 2020 | USD | 23.79 | 23.9 | 23.6 | 23.76 | 23.76 | -0.2 (-0.83%) | 437,264 |
| 14 Jan 2020 | USD | 23.92 | 24.24 | 23.76 | 23.96 | 23.96 | -0.02 (-0.08%) | 670,761 |
| 13 Jan 2020 | USD | 23.92 | 24.25 | 23.73 | 23.98 | 23.98 | +0.09 (+0.38%) | 288,568 |
| 10 Jan 2020 | USD | 24.04 | 24.07 | 23.77 | 23.89 | 23.89 | -0.24 (-0.99%) | 458,789 |
| 9 Jan 2020 | USD | 24.44 | 24.44 | 24.09 | 24.13 | 24.13 | -0.1 (-0.41%) | 299,419 |
| 8 Jan 2020 | USD | 24.06 | 24.43 | 24.06 | 24.23 | 24.23 | +0.07 (+0.29%) | 382,444 |
| 7 Jan 2020 | USD | 24.46 | 24.59 | 24.03 | 24.16 | 24.16 | -0.46 (-1.87%) | 287,892 |
| 6 Jan 2020 | USD | 24.53 | 24.71 | 24.35 | 24.62 | 24.62 | -0.15 (-0.61%) | 448,287 |
| 3 Jan 2020 | USD | 24.53 | 24.96 | 24.4 | 24.77 | 24.77 | -0.135 (-0.54%) | 410,948 |
| 2 Jan 2020 | USD | 24.98 | 25.04 | 24.7 | 24.905 | 24.905 | -0.075 (-0.30%) | 255,459 |
| 31 Dec 2019 | USD | 25.08 | 25.1996 | 24.98 | 24.98 | 24.98 | -0.095 (-0.38%) | 318,098 |
| 30 Dec 2019 | USD | 25.24 | 25.24 | 24.99 | 25.075 | 25.075 | +0.035 (+0.14%) | 293,671 |
| 27 Dec 2019 | USD | 25.42 | 25.42 | 25.01 | 25.04 | 25.04 | -0.31 (-1.22%) | 292,600 |
| 26 Dec 2019 | USD | 25.44 | 25.465 | 25.3 | 25.35 | 25.35 | -0.13 (-0.51%) | 231,232 |
