| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 26.91 | 28.129 | 26.6 | 27.94 | 27.94 | +0.18 (+0.65%) | 2,015,300 |
| 24 Jan 2020 | USD | 28.09 | 28.44 | 27.54 | 27.76 | 27.76 | -0.12 (-0.43%) | 1,347,400 |
| 23 Jan 2020 | USD | 26.29 | 28.2 | 26.1 | 27.88 | 27.88 | +1.79 (+6.86%) | 1,915,400 |
| 22 Jan 2020 | USD | 26.51 | 26.91 | 25.73 | 26.09 | 26.09 | -0.17 (-0.65%) | 2,020,600 |
| 21 Jan 2020 | USD | 27 | 27.65 | 26.2 | 26.26 | 26.26 | -0.56 (-2.09%) | 2,467,000 |
| 17 Jan 2020 | USD | 27.5 | 27.6 | 26.64 | 26.82 | 26.82 | -0.58 (-2.12%) | 1,275,734 |
| 16 Jan 2020 | USD | 27.7 | 27.89 | 26.88 | 27.4 | 27.4 | -0.1 (-0.36%) | 1,663,109 |
| 15 Jan 2020 | USD | 27.88 | 28.44 | 27.31 | 27.5 | 27.5 | -0.29 (-1.04%) | 1,058,466 |
| 14 Jan 2020 | USD | 29.72 | 30.15 | 27.22 | 27.79 | 27.79 | -1.04 (-3.61%) | 2,479,983 |
| 13 Jan 2020 | USD | 28 | 29.13 | 27.55 | 28.83 | 28.83 | +1.07 (+3.85%) | 1,339,355 |
| 10 Jan 2020 | USD | 27.94 | 29.08 | 27.55 | 27.76 | 27.76 | +0.28 (+1.02%) | 1,501,564 |
| 9 Jan 2020 | USD | 28.5 | 28.7399 | 27.25 | 27.48 | 27.48 | -0.53 (-1.89%) | 1,000,654 |
| 8 Jan 2020 | USD | 28.03 | 28.25 | 26.62 | 28.01 | 28.01 | -0.12 (-0.43%) | 2,521,177 |
| 7 Jan 2020 | USD | 29.52 | 29.65 | 27.91 | 28.13 | 28.13 | -0.82 (-2.83%) | 2,206,399 |
| 6 Jan 2020 | USD | 26.07 | 29.21 | 26.07 | 28.95 | 28.95 | +2.63 (+9.99%) | 4,648,045 |
| 3 Jan 2020 | USD | 25.64 | 26.4 | 25.52 | 26.32 | 26.32 | +0.29 (+1.11%) | 711,590 |
| 2 Jan 2020 | USD | 25.57 | 26.42 | 25.43 | 26.03 | 26.03 | +0.73 (+2.89%) | 1,040,279 |
| 31 Dec 2019 | USD | 25.9 | 26.74 | 25.16 | 25.3 | 25.3 | -0.72 (-2.77%) | 1,731,647 |
| 30 Dec 2019 | USD | 25.62 | 26.48 | 25.05 | 26.02 | 26.02 | +0.36 (+1.40%) | 1,193,473 |
| 27 Dec 2019 | USD | 26.88 | 27 | 25.6 | 25.66 | 25.66 | -0.94 (-3.53%) | 863,024 |
| 26 Dec 2019 | USD | 25.5 | 26.99 | 25.47 | 26.6 | 26.6 | +0.88 (+3.42%) | 844,967 |
| 25 Dec 2019 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 26.14 | 26.36 | 25.42 | 25.72 | 25.72 | -0.15 (-0.58%) | 553,614 |
| 23 Dec 2019 | USD | 25.66 | 26.06 | 25.53 | 25.87 | 25.87 | +0.35 (+1.37%) | 1,571,745 |
| 20 Dec 2019 | USD | 25.01 | 25.67 | 24.7887 | 25.52 | 25.52 | +0.78 (+3.15%) | 3,205,240 |
| 19 Dec 2019 | USD | 24.63 | 25.13 | 24.59 | 24.74 | 24.74 | +0.1 (+0.41%) | 962,568 |
| 18 Dec 2019 | USD | 24.6 | 24.87 | 24.5 | 24.64 | 24.64 | +0.01 (+0.04%) | 823,808 |
| 17 Dec 2019 | USD | 25.43 | 25.514 | 24.585 | 24.63 | 24.63 | -0.7 (-2.76%) | 760,372 |
| 16 Dec 2019 | USD | 24.66 | 25.54 | 24.53 | 25.33 | 25.33 | +0.97 (+3.98%) | 2,251,195 |
| 13 Dec 2019 | USD | 23.6 | 24.49 | 23.45 | 24.36 | 24.36 | +0.54 (+2.27%) | 1,056,390 |
