| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 74.4 | 75.23 | 73.95 | 74.62 | 74.62 | +1.53 (+2.09%) | 102,525 |
| 3 Feb 2020 | USD | 72.3 | 73.41 | 72.3 | 73.09 | 73.09 | +0.89 (+1.23%) | 175,620 |
| 31 Jan 2020 | USD | 72.89 | 72.975 | 71.94 | 72.2 | 72.2 | -1.18 (-1.61%) | 139,795 |
| 30 Jan 2020 | USD | 72 | 73.48 | 71.15 | 73.38 | 73.38 | +0.87 (+1.20%) | 109,569 |
| 29 Jan 2020 | USD | 74.11 | 74.14 | 72.335 | 72.51 | 72.51 | -1.6 (-2.16%) | 158,767 |
| 28 Jan 2020 | USD | 75.78 | 75.78 | 73.93 | 74.11 | 74.11 | -0.38 (-0.51%) | 123,084 |
| 27 Jan 2020 | USD | 74.5 | 75.13 | 74.23 | 74.49 | 74.49 | -1.49 (-1.96%) | 107,394 |
| 24 Jan 2020 | USD | 77.53 | 77.53 | 75.35 | 75.98 | 75.98 | -1.64 (-2.11%) | 108,000 |
| 23 Jan 2020 | USD | 77.12 | 77.89 | 76.56 | 77.62 | 77.62 | +0.18 (+0.23%) | 133,567 |
| 22 Jan 2020 | USD | 78.78 | 78.97 | 77.165 | 77.44 | 77.44 | -1.39 (-1.76%) | 104,999 |
| 21 Jan 2020 | USD | 79.67 | 80 | 78.5 | 78.83 | 78.83 | -1.22 (-1.52%) | 180,980 |
| 17 Jan 2020 | USD | 82.25 | 82.25 | 78.1905 | 80.05 | 80.05 | -1.42 (-1.74%) | 334,190 |
| 16 Jan 2020 | USD | 80.47 | 81.629 | 80.1 | 81.47 | 81.47 | +1.21 (+1.51%) | 128,323 |
| 15 Jan 2020 | USD | 81.03 | 81.2925 | 79.86 | 80.26 | 80.26 | -1.13 (-1.39%) | 139,661 |
| 14 Jan 2020 | USD | 81.2 | 81.89 | 80.75 | 81.39 | 81.39 | -0.07 (-0.09%) | 163,361 |
| 13 Jan 2020 | USD | 81.15 | 81.73 | 80.8352 | 81.46 | 81.46 | +0.26 (+0.32%) | 112,389 |
| 10 Jan 2020 | USD | 81.7 | 81.89 | 80.25 | 81.2 | 81.2 | -0.31 (-0.38%) | 177,505 |
| 9 Jan 2020 | USD | 82.77 | 82.77 | 81.42 | 81.51 | 81.51 | -0.62 (-0.75%) | 165,013 |
| 8 Jan 2020 | USD | 81.19 | 82.46 | 81.19 | 82.13 | 82.13 | +0.92 (+1.13%) | 195,935 |
| 7 Jan 2020 | USD | 81.91 | 81.91 | 80.85 | 81.21 | 81.21 | -1.17 (-1.42%) | 77,709 |
| 6 Jan 2020 | USD | 82.36 | 82.855 | 81.65 | 82.38 | 82.38 | -0.73 (-0.88%) | 96,812 |
| 3 Jan 2020 | USD | 82.56 | 83.34 | 81.65 | 83.11 | 83.11 | -0.32 (-0.38%) | 169,190 |
| 2 Jan 2020 | USD | 83.8 | 83.9 | 82.5637 | 83.43 | 83.43 | +0.18 (+0.22%) | 167,529 |
| 31 Dec 2019 | USD | 83.67 | 84.035 | 83.23 | 83.25 | 83.25 | -0.43 (-0.51%) | 156,706 |
| 30 Dec 2019 | USD | 84.24 | 84.595 | 83.29 | 83.68 | 83.68 | -0.1 (-0.12%) | 100,948 |
| 27 Dec 2019 | USD | 84.77 | 84.99 | 83.63 | 83.78 | 83.78 | -1.39 (-1.63%) | 98,598 |
| 26 Dec 2019 | USD | 84.42 | 85.25 | 84.17 | 85.17 | 85.17 | +0.75 (+0.89%) | 77,056 |
| 25 Dec 2019 | USD | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 85.17 | 85.17 | 84.24 | 84.42 | 84.42 | -0.73 (-0.86%) | 106,282 |
| 23 Dec 2019 | USD | 86.39 | 86.39 | 84.79 | 85.15 | 85.15 | -0.82 (-0.95%) | 161,942 |
