| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 33.07 | 33.16 | 32.28 | 32.67 | 32.67 | -0.26 (-0.79%) | 492,668 |
| 10 Feb 2020 | USD | 33.24 | 33.92 | 32.11 | 32.93 | 32.93 | -0.52 (-1.55%) | 476,467 |
| 7 Feb 2020 | USD | 34.38 | 34.675 | 33.39 | 33.45 | 33.45 | -1.03 (-2.99%) | 287,121 |
| 6 Feb 2020 | USD | 34.37 | 35.09 | 34.22 | 34.48 | 34.48 | +0.23 (+0.67%) | 482,933 |
| 5 Feb 2020 | USD | 33.95 | 34.27 | 33.23 | 34.25 | 34.25 | +0.59 (+1.75%) | 680,884 |
| 4 Feb 2020 | USD | 34.58 | 34.675 | 33.6 | 33.66 | 33.66 | -0.65 (-1.89%) | 458,790 |
| 3 Feb 2020 | USD | 34.2 | 34.7 | 33.99 | 34.31 | 34.31 | +0.19 (+0.56%) | 769,741 |
| 31 Jan 2020 | USD | 35.03 | 35.35 | 33.88 | 34.12 | 34.12 | -1.09 (-3.10%) | 583,340 |
| 30 Jan 2020 | USD | 35.32 | 35.61 | 35.05 | 35.21 | 35.21 | -0.33 (-0.93%) | 459,685 |
| 29 Jan 2020 | USD | 36.04 | 36.24 | 35.52 | 35.54 | 35.54 | -0.33 (-0.92%) | 569,773 |
| 28 Jan 2020 | USD | 36.3 | 36.35 | 35.72 | 35.87 | 35.87 | -0.19 (-0.53%) | 542,834 |
| 27 Jan 2020 | USD | 36.69 | 36.77 | 36.01 | 36.06 | 36.06 | -0.7 (-1.90%) | 699,224 |
| 24 Jan 2020 | USD | 35.66 | 37.07 | 35.3 | 36.76 | 36.76 | +1.19 (+3.35%) | 819,968 |
| 23 Jan 2020 | USD | 36.5 | 38.51 | 35.45 | 35.57 | 35.57 | +0.53 (+1.51%) | 1,363,220 |
| 22 Jan 2020 | USD | 33.94 | 35.3283 | 33.83 | 35.04 | 35.04 | +1.26 (+3.73%) | 1,052,837 |
| 21 Jan 2020 | USD | 32.75 | 33.8 | 32.685 | 33.78 | 33.78 | +0.95 (+2.89%) | 710,918 |
| 17 Jan 2020 | USD | 32.99 | 33.24 | 32.67 | 32.83 | 32.83 | +0.1 (+0.31%) | 526,009 |
| 16 Jan 2020 | USD | 33.05 | 33.25 | 32.2 | 32.73 | 32.73 | -0.01 (-0.03%) | 501,597 |
| 15 Jan 2020 | USD | 32.91 | 33.19 | 32.51 | 32.74 | 32.74 | -0.25 (-0.76%) | 379,061 |
| 14 Jan 2020 | USD | 32.91 | 33.22 | 32.81 | 32.99 | 32.99 | -0.01 (-0.03%) | 532,496 |
| 13 Jan 2020 | USD | 32.69 | 33.04 | 32.29 | 33 | 33 | +0.37 (+1.13%) | 346,054 |
| 10 Jan 2020 | USD | 32.86 | 33.14 | 32.6 | 32.63 | 32.63 | -0.36 (-1.09%) | 711,465 |
| 9 Jan 2020 | USD | 32.86 | 33.01 | 32.61 | 32.99 | 32.99 | +0.16 (+0.49%) | 483,593 |
| 8 Jan 2020 | USD | 32.52 | 33.1 | 32.43 | 32.83 | 32.83 | +0.31 (+0.95%) | 545,941 |
| 7 Jan 2020 | USD | 32.99 | 33.175 | 32.32 | 32.52 | 32.52 | -0.43 (-1.31%) | 604,194 |
| 6 Jan 2020 | USD | 32.24 | 33.06 | 31.97 | 32.95 | 32.95 | +0.42 (+1.29%) | 533,947 |
| 3 Jan 2020 | USD | 32 | 32.72 | 31.41 | 32.53 | 32.53 | +0.1 (+0.31%) | 721,066 |
| 2 Jan 2020 | USD | 32.76 | 32.9 | 31.79 | 32.43 | 32.43 | 0.0 (0.0%) | 617,842 |
| 31 Dec 2019 | USD | 32.25 | 32.76 | 32 | 32.43 | 32.43 | +0.22 (+0.68%) | 372,977 |
| 30 Dec 2019 | USD | 32.84 | 33 | 32.16 | 32.21 | 32.21 | -0.89 (-2.69%) | 440,335 |
