| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 21.97 | 22.16 | 21.605 | 21.67 | 21.67 | +0.17 (+0.79%) | 11,940,990 |
| 3 Feb 2020 | USD | 21.81 | 21.93 | 21.43 | 21.5 | 21.5 | -0.31 (-1.42%) | 11,485,810 |
| 31 Jan 2020 | USD | 21.48 | 21.89 | 21.23 | 21.81 | 21.81 | -0.14 (-0.64%) | 12,501,950 |
| 30 Jan 2020 | USD | 21.23 | 21.97 | 21.2 | 21.95 | 21.95 | +0.32 (+1.48%) | 10,652,110 |
| 29 Jan 2020 | USD | 22.33 | 22.43 | 21.62 | 21.63 | 21.63 | -0.45 (-2.04%) | 10,331,530 |
| 28 Jan 2020 | USD | 21.8 | 22.11 | 21.44 | 22.08 | 22.08 | +0.43 (+1.99%) | 8,773,674 |
| 27 Jan 2020 | USD | 22.4 | 22.52 | 21.565 | 21.65 | 21.65 | -1.45 (-6.28%) | 18,996,561 |
| 24 Jan 2020 | USD | 23.5 | 23.5 | 22.83 | 23.1 | 23.1 | -0.48 (-2.04%) | 11,684,470 |
| 23 Jan 2020 | USD | 23.68 | 23.6953 | 23.16 | 23.58 | 23.58 | -0.35 (-1.46%) | 12,568,210 |
| 22 Jan 2020 | USD | 23.81 | 24.145 | 23.6597 | 23.93 | 23.93 | +0.16 (+0.67%) | 12,042,460 |
| 21 Jan 2020 | USD | 23.78 | 24.515 | 23.61 | 23.77 | 23.77 | -0.19 (-0.79%) | 21,047,801 |
| 17 Jan 2020 | USD | 24 | 24.23 | 23.83 | 23.96 | 23.96 | +0.15 (+0.63%) | 14,378,510 |
| 16 Jan 2020 | USD | 23.72 | 24.01 | 23.66 | 23.81 | 23.81 | +0.24 (+1.02%) | 10,188,170 |
| 15 Jan 2020 | USD | 23.76 | 23.88 | 23.4947 | 23.57 | 23.57 | -0.37 (-1.55%) | 9,940,818 |
| 14 Jan 2020 | USD | 23.59 | 24.04 | 23.37 | 23.94 | 23.94 | +0.19 (+0.80%) | 13,325,230 |
| 13 Jan 2020 | USD | 23.95 | 23.965 | 23.59 | 23.75 | 23.75 | -0.33 (-1.37%) | 11,446,120 |
| 10 Jan 2020 | USD | 24.14 | 24.23 | 23.9347 | 24.08 | 24.08 | -0.11 (-0.45%) | 8,387,516 |
| 9 Jan 2020 | USD | 24.09 | 24.295 | 23.47 | 24.19 | 24.19 | +0.14 (+0.58%) | 13,482,210 |
| 8 Jan 2020 | USD | 24.47 | 24.62 | 23.76 | 24.05 | 24.05 | -0.62 (-2.51%) | 14,034,090 |
| 7 Jan 2020 | USD | 25.35 | 25.35 | 24.215 | 24.67 | 24.67 | -0.72 (-2.84%) | 12,472,070 |
| 6 Jan 2020 | USD | 25 | 25.47 | 24.75 | 25.39 | 25.39 | +0.63 (+2.54%) | 14,424,910 |
| 3 Jan 2020 | USD | 25.29 | 25.45 | 24.58 | 24.76 | 24.76 | +0.08 (+0.32%) | 11,563,820 |
| 2 Jan 2020 | USD | 24.69 | 24.84 | 24.4248 | 24.68 | 24.68 | +0.21 (+0.86%) | 8,815,300 |
| 31 Dec 2019 | USD | 24.35 | 24.505 | 24.13 | 24.47 | 24.47 | -0.09 (-0.37%) | 10,702,740 |
| 30 Dec 2019 | USD | 24.57 | 24.99 | 24.505 | 24.56 | 24.56 | +0.16 (+0.66%) | 9,082,537 |
| 27 Dec 2019 | USD | 24.55 | 24.69 | 24.32 | 24.4 | 24.4 | -0.14 (-0.57%) | 8,453,638 |
| 26 Dec 2019 | USD | 24.93 | 24.99 | 24.42 | 24.54 | 24.54 | -0.32 (-1.29%) | 10,145,340 |
| 25 Dec 2019 | USD | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.91 | 25.34 | 24.78 | 24.86 | 24.86 | -0.03 (-0.12%) | 5,828,479 |
| 23 Dec 2019 | USD | 24.48 | 24.95 | 24.465 | 24.89 | 24.89 | +0.4 (+1.63%) | 11,847,890 |
