| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 75.54 | 75.54 | 73.75 | 74.27 | 74.27 | -1.16 (-1.54%) | 45,413 |
| 5 Feb 2020 | USD | 72.7 | 75.89 | 72.08 | 75.43 | 75.43 | +3.52 (+4.90%) | 92,742 |
| 4 Feb 2020 | USD | 75.01 | 75.265 | 70.99 | 71.91 | 71.91 | -4.52 (-5.91%) | 183,003 |
| 3 Feb 2020 | USD | 76.41 | 77.39 | 76 | 76.43 | 76.43 | +0.55 (+0.72%) | 40,030 |
| 31 Jan 2020 | USD | 79.41 | 79.84 | 75.69 | 75.88 | 75.88 | -3.81 (-4.78%) | 56,534 |
| 30 Jan 2020 | USD | 79.93 | 80.44 | 78.4801 | 79.69 | 79.69 | -0.82 (-1.02%) | 43,587 |
| 29 Jan 2020 | USD | 79.64 | 81.06 | 79.5 | 80.51 | 80.51 | +0.75 (+0.94%) | 72,616 |
| 28 Jan 2020 | USD | 79.12 | 80.34 | 78.79 | 79.76 | 79.76 | +0.93 (+1.18%) | 37,935 |
| 27 Jan 2020 | USD | 78.49 | 79.2 | 78 | 78.83 | 78.83 | -0.62 (-0.78%) | 49,382 |
| 24 Jan 2020 | USD | 80.44 | 80.44 | 79.135 | 79.45 | 79.45 | -0.89 (-1.11%) | 39,053 |
| 23 Jan 2020 | USD | 79.05 | 80.58 | 77.4801 | 80.34 | 80.34 | +1.09 (+1.38%) | 66,796 |
| 22 Jan 2020 | USD | 79.91 | 80.15 | 79.2 | 79.25 | 79.25 | -0.12 (-0.15%) | 45,190 |
| 21 Jan 2020 | USD | 79.54 | 80.47 | 79.19 | 79.37 | 79.37 | -0.63 (-0.79%) | 104,369 |
| 17 Jan 2020 | USD | 79.89 | 80.365 | 79.55 | 80 | 80 | +0.59 (+0.74%) | 28,302 |
| 16 Jan 2020 | USD | 78.74 | 79.53 | 78.28 | 79.41 | 79.41 | +1.14 (+1.46%) | 28,846 |
| 15 Jan 2020 | USD | 77.95 | 78.83 | 77.69 | 78.27 | 78.27 | +0.03 (+0.04%) | 138,434 |
| 14 Jan 2020 | USD | 78.41 | 78.88 | 77.77 | 78.24 | 78.24 | -0.13 (-0.17%) | 31,946 |
| 13 Jan 2020 | USD | 78.21 | 78.69 | 78.13 | 78.37 | 78.37 | +0.32 (+0.41%) | 54,048 |
| 10 Jan 2020 | USD | 78.42 | 78.52 | 77.53 | 78.05 | 78.05 | +0.05 (+0.06%) | 48,523 |
| 9 Jan 2020 | USD | 77.82 | 78.49 | 77.77 | 78 | 78 | +0.33 (+0.42%) | 39,264 |
| 8 Jan 2020 | USD | 77.42 | 77.825 | 76.66 | 77.67 | 77.67 | +0.45 (+0.58%) | 49,369 |
| 7 Jan 2020 | USD | 77.33 | 77.9954 | 76.6 | 77.22 | 77.22 | -0.25 (-0.32%) | 99,412 |
| 6 Jan 2020 | USD | 76.82 | 78.175 | 76.11 | 77.47 | 77.47 | +0.02 (+0.03%) | 56,982 |
| 3 Jan 2020 | USD | 76.78 | 77.68 | 76.3 | 77.45 | 77.45 | +0.11 (+0.14%) | 57,884 |
| 2 Jan 2020 | USD | 77.34 | 77.74 | 76.01 | 77.34 | 77.34 | +0.34 (+0.44%) | 62,035 |
| 31 Dec 2019 | USD | 76.64 | 77.11 | 76.54 | 77 | 77 | +0.34 (+0.44%) | 35,251 |
| 30 Dec 2019 | USD | 77.54 | 77.54 | 76.14 | 76.66 | 76.66 | -0.64 (-0.83%) | 32,471 |
| 27 Dec 2019 | USD | 77.82 | 77.87 | 77.2 | 77.3 | 77.3 | -0.38 (-0.49%) | 38,437 |
| 26 Dec 2019 | USD | 77.97 | 77.97 | 77.18 | 77.68 | 77.68 | -0.12 (-0.15%) | 45,687 |
| 25 Dec 2019 | USD | 77.8 | 77.8 | 77.8 | 77.8 | 77.8 | 0.0 (0.0%) | 0 |
