| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 38.84 | 40.24 | 37.98 | 39.76 | 39.76 | +0.87 (+2.24%) | 61,806 |
| 3 Feb 2020 | USD | 35.14 | 39.33 | 34.5753 | 38.89 | 38.89 | +4.9 (+14.42%) | 61,415 |
| 31 Jan 2020 | USD | 35.2 | 36.14 | 33.505 | 33.99 | 33.99 | -1.42 (-4.01%) | 35,795 |
| 30 Jan 2020 | USD | 35.77 | 36.8 | 34.2908 | 35.41 | 35.41 | -1.43 (-3.88%) | 126,666 |
| 29 Jan 2020 | USD | 40 | 41.86 | 36.53 | 36.84 | 36.84 | -3.11 (-7.78%) | 90,330 |
| 28 Jan 2020 | USD | 39.98 | 42.55 | 39.63 | 39.95 | 39.95 | +0.28 (+0.71%) | 131,294 |
| 27 Jan 2020 | USD | 38.95 | 39.96 | 37.51 | 39.67 | 39.67 | -0.16 (-0.40%) | 170,461 |
| 24 Jan 2020 | USD | 40.72 | 41.89 | 39.47 | 39.83 | 39.83 | -0.21 (-0.52%) | 127,199 |
| 23 Jan 2020 | USD | 39.57 | 41.49 | 38.51 | 40.04 | 40.04 | +0.67 (+1.70%) | 217,356 |
| 22 Jan 2020 | USD | 36.33 | 40.5478 | 36.33 | 39.37 | 39.37 | +3.16 (+8.73%) | 252,865 |
| 21 Jan 2020 | USD | 35.93 | 39.18 | 35.71 | 36.21 | 36.21 | +0.28 (+0.78%) | 337,673 |
| 17 Jan 2020 | USD | 33.85 | 37.12 | 33.2 | 35.93 | 35.93 | +2.38 (+7.09%) | 225,515 |
| 16 Jan 2020 | USD | 32.55 | 34.365 | 32.55 | 33.55 | 33.55 | +1.05 (+3.23%) | 180,704 |
| 15 Jan 2020 | USD | 32.03 | 33.59 | 32.0208 | 32.5 | 32.5 | +0.48 (+1.50%) | 142,779 |
| 14 Jan 2020 | USD | 32.4 | 33.12 | 31.48 | 32.02 | 32.02 | -0.4 (-1.23%) | 125,130 |
| 13 Jan 2020 | USD | 34.44 | 35.226 | 32.02 | 32.42 | 32.42 | -1.94 (-5.65%) | 122,106 |
| 10 Jan 2020 | USD | 34.43 | 35.42 | 32.6601 | 34.36 | 34.36 | +0.07 (+0.20%) | 149,926 |
| 9 Jan 2020 | USD | 33.52 | 36.86 | 33.04 | 34.29 | 34.29 | +1.14 (+3.44%) | 189,199 |
| 8 Jan 2020 | USD | 32.61 | 33.79 | 32.1975 | 33.15 | 33.15 | +0.33 (+1.01%) | 137,855 |
| 7 Jan 2020 | USD | 33.14 | 33.51 | 31.5 | 32.82 | 32.82 | -0.25 (-0.76%) | 89,304 |
| 6 Jan 2020 | USD | 33.8 | 34.97 | 32.0001 | 33.07 | 33.07 | -0.22 (-0.66%) | 107,588 |
| 3 Jan 2020 | USD | 35.02 | 35.98 | 32.42 | 33.29 | 33.29 | -3.05 (-8.39%) | 119,562 |
| 2 Jan 2020 | USD | 38.07 | 38.07 | 35.76 | 36.34 | 36.34 | -1.82 (-4.77%) | 76,969 |
| 31 Dec 2019 | USD | 42.84 | 42.84 | 35.24 | 38.16 | 38.16 | -4.32 (-10.17%) | 233,901 |
| 30 Dec 2019 | USD | 40.5 | 42.89 | 37.96 | 42.48 | 42.48 | +1.57 (+3.84%) | 194,539 |
| 27 Dec 2019 | USD | 49.24 | 49.4651 | 40.76 | 40.91 | 40.91 | -8.6 (-17.37%) | 122,285 |
| 26 Dec 2019 | USD | 45.95 | 57.4154 | 45.95 | 49.51 | 49.51 | +2.98 (+6.40%) | 242,357 |
| 25 Dec 2019 | USD | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.93 | 47.6758 | 43.9522 | 46.53 | 46.53 | +0.45 (+0.98%) | 41,277 |
| 23 Dec 2019 | USD | 43.56 | 48.93 | 42.2483 | 46.08 | 46.08 | +3.89 (+9.22%) | 217,849 |
