| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 48.45 | 48.59 | 48.4438 | 48.5 | 48.5 | +0.76 (+1.59%) | 580,448 |
| 3 Feb 2020 | USD | 47.76 | 48.01 | 47.73 | 47.74 | 47.74 | -0.07 (-0.15%) | 845,986 |
| 31 Jan 2020 | USD | 48.14 | 48.14 | 47.6 | 47.81 | 47.81 | -0.82 (-1.69%) | 890,742 |
| 30 Jan 2020 | USD | 48.23 | 48.65 | 48.15 | 48.63 | 48.63 | 0.0 (0.0%) | 434,718 |
| 29 Jan 2020 | USD | 48.74 | 48.8278 | 48.6 | 48.63 | 48.63 | -0.04 (-0.08%) | 1,399,093 |
| 28 Jan 2020 | USD | 48.43 | 48.72 | 48.395 | 48.67 | 48.67 | +0.45 (+0.93%) | 475,443 |
| 27 Jan 2020 | USD | 48.34 | 48.49 | 48.185 | 48.22 | 48.22 | -1 (-2.03%) | 1,217,087 |
| 24 Jan 2020 | USD | 49.64 | 49.66 | 49.125 | 49.22 | 49.22 | -0.29 (-0.59%) | 479,205 |
| 23 Jan 2020 | USD | 49.39 | 49.5345 | 49.16 | 49.51 | 49.51 | -0.09 (-0.18%) | 342,125 |
| 22 Jan 2020 | USD | 49.75 | 49.75 | 49.54 | 49.6 | 49.6 | -0.06 (-0.12%) | 659,434 |
| 21 Jan 2020 | USD | 49.83 | 49.89 | 49.6421 | 49.66 | 49.66 | -0.43 (-0.86%) | 1,449,837 |
| 17 Jan 2020 | USD | 50.06 | 50.0948 | 49.9599 | 50.09 | 50.09 | +0.12 (+0.24%) | 289,322 |
| 16 Jan 2020 | USD | 49.87 | 49.97 | 49.75 | 49.97 | 49.97 | +0.25 (+0.50%) | 329,326 |
| 15 Jan 2020 | USD | 49.73 | 49.83 | 49.68 | 49.72 | 49.72 | -0.18 (-0.36%) | 716,201 |
| 14 Jan 2020 | USD | 49.81 | 49.9555 | 49.79 | 49.9 | 49.9 | -0.07 (-0.14%) | 453,834 |
| 13 Jan 2020 | USD | 49.76 | 49.97 | 49.64 | 49.97 | 49.97 | +0.17 (+0.34%) | 514,010 |
| 10 Jan 2020 | USD | 49.94 | 50 | 49.74 | 49.8 | 49.8 | -0.2 (-0.40%) | 829,847 |
| 9 Jan 2020 | USD | 49.99 | 50.11 | 49.89 | 50 | 50 | +0.02 (+0.04%) | 437,628 |
| 8 Jan 2020 | USD | 49.8 | 50.11 | 49.8 | 49.98 | 49.98 | +0.12 (+0.24%) | 489,073 |
| 7 Jan 2020 | USD | 49.96 | 49.995 | 49.84 | 49.86 | 49.86 | -0.19 (-0.38%) | 349,740 |
| 6 Jan 2020 | USD | 49.75 | 50.07 | 49.75 | 50.05 | 50.05 | +0.2 (+0.40%) | 545,869 |
| 3 Jan 2020 | USD | 49.78 | 50.13 | 49.61 | 49.85 | 49.85 | -0.6 (-1.19%) | 660,860 |
| 2 Jan 2020 | USD | 50.31 | 50.48 | 50.26 | 50.45 | 50.45 | +0.52 (+1.04%) | 574,804 |
| 31 Dec 2019 | USD | 49.77 | 49.955 | 49.63 | 49.93 | 49.93 | +0.16 (+0.32%) | 1,800,176 |
| 30 Dec 2019 | USD | 50.09 | 50.1038 | 49.75 | 49.77 | 49.77 | -0.33 (-0.66%) | 527,941 |
| 27 Dec 2019 | USD | 50.16 | 50.2821 | 50.05 | 50.1 | 50.1 | +0.13 (+0.26%) | 402,454 |
| 26 Dec 2019 | USD | 49.84 | 50 | 49.79 | 49.97 | 49.97 | +0.19 (+0.38%) | 270,113 |
| 25 Dec 2019 | USD | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 49.72 | 49.82 | 49.72 | 49.78 | 49.78 | -0.07 (-0.14%) | 184,998 |
| 23 Dec 2019 | USD | 49.79 | 49.86 | 49.75 | 49.85 | 49.85 | 0.0 (0.0%) | 1,041,277 |
