| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 47.71 | 48.23 | 47.45 | 48.12 | 48.12 | +0.46 (+0.97%) | 40,389 |
| 13 Jan 2020 | USD | 47.34 | 47.66 | 46.994 | 47.66 | 47.66 | +0.3 (+0.63%) | 62,254 |
| 10 Jan 2020 | USD | 46.84 | 47.42 | 46.84 | 47.36 | 47.36 | +0.63 (+1.35%) | 82,595 |
| 9 Jan 2020 | USD | 46.59 | 46.8 | 46.36 | 46.73 | 46.73 | -0.05 (-0.11%) | 35,874 |
| 8 Jan 2020 | USD | 47.41 | 47.41 | 46.78 | 46.78 | 46.78 | -0.4 (-0.85%) | 77,417 |
| 7 Jan 2020 | USD | 46.73 | 47.46 | 46.59 | 47.18 | 47.18 | -0.01 (-0.02%) | 161,516 |
| 6 Jan 2020 | USD | 47.3 | 47.48 | 47.01 | 47.19 | 47.19 | -0.19 (-0.40%) | 91,800 |
| 3 Jan 2020 | USD | 47.5 | 47.67 | 47.19 | 47.38 | 47.38 | -0.29 (-0.61%) | 46,551 |
| 2 Jan 2020 | USD | 48.01 | 48.01 | 47.44 | 47.67 | 47.67 | -0.34 (-0.71%) | 14,617 |
| 31 Dec 2019 | USD | 47.14 | 48.01 | 47.14 | 48.01 | 48.01 | +0.61 (+1.29%) | 104,343 |
| 30 Dec 2019 | USD | 47.46 | 47.64 | 47.32 | 47.4 | 47.4 | -0.02 (-0.04%) | 86,940 |
| 27 Dec 2019 | USD | 47.23 | 47.94 | 47.23 | 47.42 | 47.42 | +0.32 (+0.68%) | 107,330 |
| 26 Dec 2019 | USD | 46.95 | 47.34 | 46.87 | 47.1 | 47.1 | +0.24 (+0.51%) | 410,004 |
| 25 Dec 2019 | USD | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.93 | 46.95 | 46.68 | 46.86 | 46.86 | +0.34 (+0.73%) | 26,280 |
| 23 Dec 2019 | USD | 46.4 | 46.715 | 46.066 | 46.52 | 46.52 | +0.33 (+0.71%) | 134,800 |
| 20 Dec 2019 | USD | 47.02 | 47.07 | 46.19 | 46.19 | 46.19 | -0.08 (-0.17%) | 211,949 |
| 19 Dec 2019 | USD | 46.03 | 46.5 | 45.71 | 46.27 | 46.27 | +0.2 (+0.43%) | 134,424 |
| 18 Dec 2019 | USD | 45.7 | 46.5 | 45.5 | 46.07 | 46.07 | +0.35 (+0.77%) | 95,664 |
| 17 Dec 2019 | USD | 45.37 | 45.99 | 45.21 | 45.72 | 45.72 | +0.17 (+0.37%) | 719,636 |
| 16 Dec 2019 | USD | 47.2 | 47.5 | 45.52 | 45.55 | 45.55 | -3.95 (-7.98%) | 464,148 |
| 13 Dec 2019 | USD | 49.7 | 49.75 | 49.37 | 49.5 | 49.5 | -0.03 (-0.06%) | 48,018 |
| 12 Dec 2019 | USD | 49.63 | 49.74 | 49.2 | 49.53 | 49.53 | -0.64 (-1.28%) | 160,013 |
| 11 Dec 2019 | USD | 50.1 | 50.3388 | 50 | 50.17 | 50.17 | +0.07 (+0.14%) | 60,059 |
| 10 Dec 2019 | USD | 50.29 | 50.29 | 49.83 | 50.1 | 50.1 | +0.19 (+0.38%) | 205,620 |
| 9 Dec 2019 | USD | 51.69 | 51.71 | 49.49 | 49.91 | 49.91 | -2.21 (-4.24%) | 307,285 |
| 6 Dec 2019 | USD | 52.03 | 52.14 | 51.86 | 52.12 | 52.12 | +0.17 (+0.33%) | 89,383 |
| 5 Dec 2019 | USD | 51.66 | 52.1 | 51.66 | 51.95 | 51.95 | +0.34 (+0.66%) | 50,863 |
| 4 Dec 2019 | USD | 51.96 | 52.0828 | 51.59 | 51.61 | 51.61 | -0.19 (-0.37%) | 312,439 |
| 3 Dec 2019 | USD | 51.23 | 51.88 | 51.09 | 51.8 | 51.8 | +0.24 (+0.47%) | 12,536 |
