| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 29.42 | 29.6 | 28.685 | 29.07 | 29.07 | -0.29 (-0.99%) | 192,255 |
| 5 Feb 2020 | USD | 29.08 | 29.69 | 29.0058 | 29.36 | 29.36 | +0.81 (+2.84%) | 214,703 |
| 4 Feb 2020 | USD | 27.92 | 28.88 | 27.92 | 28.55 | 28.55 | +1.09 (+3.97%) | 392,910 |
| 3 Feb 2020 | USD | 27.32 | 27.85 | 26.95 | 27.46 | 27.46 | +0.35 (+1.29%) | 189,426 |
| 31 Jan 2020 | USD | 27.88 | 27.91 | 26.84 | 27.11 | 27.11 | -1.03 (-3.66%) | 375,256 |
| 30 Jan 2020 | USD | 28.12 | 28.57 | 27.46 | 28.14 | 28.14 | -0.3 (-1.05%) | 155,300 |
| 29 Jan 2020 | USD | 28.99 | 29.01 | 28.36 | 28.44 | 28.44 | -0.37 (-1.28%) | 153,027 |
| 28 Jan 2020 | USD | 28.4 | 29.07 | 28.18 | 28.81 | 28.81 | +0.64 (+2.27%) | 218,622 |
| 27 Jan 2020 | USD | 28.01 | 28.46 | 27.78 | 28.17 | 28.17 | -0.62 (-2.15%) | 264,076 |
| 24 Jan 2020 | USD | 29.13 | 29.37 | 28.36 | 28.79 | 28.79 | -0.25 (-0.86%) | 180,536 |
| 23 Jan 2020 | USD | 28.9 | 29.315 | 28.06 | 29.04 | 29.04 | -0.04 (-0.14%) | 233,124 |
| 22 Jan 2020 | USD | 29.93 | 29.99 | 29.011 | 29.08 | 29.08 | -0.66 (-2.22%) | 179,871 |
| 21 Jan 2020 | USD | 30.96 | 30.96 | 29.74 | 29.74 | 29.74 | -1.54 (-4.92%) | 161,510 |
| 17 Jan 2020 | USD | 31.55 | 31.8004 | 31.05 | 31.28 | 31.28 | -0.13 (-0.41%) | 157,624 |
| 16 Jan 2020 | USD | 31.02 | 31.47 | 31.02 | 31.41 | 31.41 | +0.7 (+2.28%) | 132,578 |
| 15 Jan 2020 | USD | 30.55 | 30.87 | 30.32 | 30.71 | 30.71 | -0.06 (-0.19%) | 127,569 |
| 14 Jan 2020 | USD | 30.55 | 30.85 | 30.32 | 30.77 | 30.77 | +0.29 (+0.95%) | 180,758 |
| 13 Jan 2020 | USD | 31.04 | 31.12 | 30.19 | 30.48 | 30.48 | -0.45 (-1.45%) | 297,150 |
| 10 Jan 2020 | USD | 31.43 | 31.5079 | 30.85 | 30.93 | 30.93 | -0.48 (-1.53%) | 179,859 |
| 9 Jan 2020 | USD | 31.83 | 31.88 | 31.0904 | 31.41 | 31.41 | -0.19 (-0.60%) | 188,320 |
| 8 Jan 2020 | USD | 32.37 | 32.45 | 31.33 | 31.6 | 31.6 | -0.75 (-2.32%) | 257,134 |
| 7 Jan 2020 | USD | 32.44 | 32.575 | 31.91 | 32.35 | 32.35 | -0.195 (-0.60%) | 177,486 |
| 6 Jan 2020 | USD | 32.12 | 32.64 | 31.7 | 32.545 | 32.545 | +0.185 (+0.57%) | 137,676 |
| 3 Jan 2020 | USD | 32.57 | 32.8113 | 32.04 | 32.36 | 32.36 | -0.67 (-2.03%) | 155,856 |
| 2 Jan 2020 | USD | 33.69 | 33.79 | 32.57 | 33.03 | 33.03 | -0.4 (-1.20%) | 124,449 |
| 31 Dec 2019 | USD | 32.97 | 33.57 | 32.96 | 33.43 | 33.43 | +0.36 (+1.09%) | 161,124 |
| 30 Dec 2019 | USD | 33.62 | 33.69 | 32.98 | 33.07 | 33.07 | -0.45 (-1.34%) | 171,876 |
| 27 Dec 2019 | USD | 33.37 | 33.63 | 32.9959 | 33.52 | 33.52 | +0.44 (+1.33%) | 132,827 |
| 26 Dec 2019 | USD | 33.4 | 33.64 | 32.95 | 33.08 | 33.08 | -0.36 (-1.08%) | 196,812 |
| 25 Dec 2019 | USD | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.0 (0.0%) | 0 |
