| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 81.75 | 82.98 | 80.56 | 82.91 | 82.91 | +0.52 (+0.63%) | 597,218 |
| 7 Feb 2020 | USD | 83.07 | 83.5 | 81.01 | 82.39 | 82.39 | -1.19 (-1.42%) | 579,168 |
| 6 Feb 2020 | USD | 83.38 | 85.01 | 82.21 | 83.58 | 83.58 | +0.6 (+0.72%) | 752,727 |
| 5 Feb 2020 | USD | 86.5 | 93.58 | 79.4 | 82.98 | 82.98 | +1.37 (+1.68%) | 2,272,073 |
| 4 Feb 2020 | USD | 79.39 | 81.79 | 78.41 | 81.61 | 81.61 | +4.02 (+5.18%) | 2,024,347 |
| 3 Feb 2020 | USD | 76.51 | 78.01 | 76.24 | 77.59 | 77.59 | +1.63 (+2.15%) | 912,108 |
| 31 Jan 2020 | USD | 78.6 | 79.0416 | 75.1 | 75.96 | 75.96 | -3.34 (-4.21%) | 817,729 |
| 30 Jan 2020 | USD | 79.4 | 80.2999 | 77.26 | 79.3 | 79.3 | -1.23 (-1.53%) | 953,400 |
| 29 Jan 2020 | USD | 81.02 | 81.31 | 80.18 | 80.53 | 80.53 | +0.24 (+0.30%) | 570,888 |
| 28 Jan 2020 | USD | 80.05 | 80.82 | 79.03 | 80.29 | 80.29 | +0.16 (+0.20%) | 623,177 |
| 27 Jan 2020 | USD | 80.15 | 81.12 | 78.27 | 80.13 | 80.13 | -2.85 (-3.43%) | 889,609 |
| 24 Jan 2020 | USD | 85.02 | 85.04 | 81.01 | 82.98 | 82.98 | -1.13 (-1.34%) | 837,196 |
| 23 Jan 2020 | USD | 82.33 | 84.54 | 81.86 | 84.11 | 84.11 | +1.53 (+1.85%) | 1,003,097 |
| 22 Jan 2020 | USD | 83.58 | 84.97 | 82.09 | 82.58 | 82.58 | -0.69 (-0.83%) | 1,164,604 |
| 21 Jan 2020 | USD | 82.58 | 83.54 | 82.15 | 83.27 | 83.27 | +0.16 (+0.19%) | 1,053,469 |
| 17 Jan 2020 | USD | 83.12 | 84.3 | 82.245 | 83.11 | 83.11 | +1.22 (+1.49%) | 698,467 |
| 16 Jan 2020 | USD | 81.93 | 83.23 | 81.18 | 81.89 | 81.89 | +0.81 (+1.00%) | 580,093 |
| 15 Jan 2020 | USD | 82.34 | 83.22 | 80.25 | 81.08 | 81.08 | -1.58 (-1.91%) | 882,877 |
| 14 Jan 2020 | USD | 82.53 | 83.22 | 81.77 | 82.66 | 82.66 | -0.06 (-0.07%) | 597,281 |
| 13 Jan 2020 | USD | 81.24 | 83.43 | 81.07 | 82.72 | 82.72 | +1.86 (+2.30%) | 741,315 |
| 10 Jan 2020 | USD | 81.65 | 82.19 | 79.71 | 80.86 | 80.86 | -0.08 (-0.10%) | 466,489 |
| 9 Jan 2020 | USD | 82 | 82.25 | 80.16 | 80.94 | 80.94 | +0.58 (+0.72%) | 1,110,165 |
| 8 Jan 2020 | USD | 78.97 | 81.08 | 78.86 | 80.36 | 80.36 | +1.38 (+1.75%) | 1,156,891 |
| 7 Jan 2020 | USD | 75.45 | 79.57 | 75.35 | 78.98 | 78.98 | +3.53 (+4.68%) | 1,353,534 |
| 6 Jan 2020 | USD | 74.65 | 75.48 | 73.81 | 75.45 | 75.45 | -0.31 (-0.41%) | 329,843 |
| 3 Jan 2020 | USD | 75.2 | 76.3961 | 74.93 | 75.76 | 75.76 | -0.49 (-0.64%) | 848,495 |
| 2 Jan 2020 | USD | 75.13 | 76.3082 | 74.94 | 76.25 | 76.25 | +2.23 (+3.01%) | 469,650 |
| 31 Dec 2019 | USD | 74.17 | 74.96 | 73.59 | 74.02 | 74.02 | -0.54 (-0.72%) | 292,747 |
| 30 Dec 2019 | USD | 75.06 | 75.3248 | 72.71 | 74.56 | 74.56 | -0.78 (-1.04%) | 528,358 |
| 27 Dec 2019 | USD | 76.81 | 76.85 | 75.04 | 75.34 | 75.34 | -0.89 (-1.17%) | 300,483 |
