| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 67.2 | 68.28 | 63.7223 | 64.84 | 64.84 | -2.36 (-3.51%) | 301,374 |
| 4 Feb 2020 | USD | 63.91 | 67.28 | 63.91 | 67.2 | 67.2 | +4.26 (+6.77%) | 278,839 |
| 3 Feb 2020 | USD | 61 | 63.55 | 57.699 | 62.94 | 62.94 | +1.87 (+3.06%) | 379,642 |
| 31 Jan 2020 | USD | 61.88 | 63.01 | 59.72 | 61.07 | 61.07 | -1.37 (-2.19%) | 251,450 |
| 30 Jan 2020 | USD | 63.2 | 64.38 | 60.72 | 62.44 | 62.44 | -1.46 (-2.28%) | 246,584 |
| 29 Jan 2020 | USD | 65.25 | 65.69 | 62.01 | 63.9 | 63.9 | -0.98 (-1.51%) | 230,868 |
| 28 Jan 2020 | USD | 64.55 | 67.44 | 63.86 | 64.88 | 64.88 | +0.99 (+1.55%) | 204,158 |
| 27 Jan 2020 | USD | 60.18 | 64.88 | 58.945 | 63.89 | 63.89 | +1.24 (+1.98%) | 280,424 |
| 24 Jan 2020 | USD | 66.17 | 67.01 | 61.18 | 62.65 | 62.65 | -3.31 (-5.02%) | 320,357 |
| 23 Jan 2020 | USD | 63.73 | 67.88 | 60.87 | 65.96 | 65.96 | +1.86 (+2.90%) | 285,956 |
| 22 Jan 2020 | USD | 63.69 | 64.964 | 63.16 | 64.1 | 64.1 | +0.8 (+1.26%) | 186,633 |
| 21 Jan 2020 | USD | 65.92 | 67 | 62.8 | 63.3 | 63.3 | -2.76 (-4.18%) | 243,339 |
| 17 Jan 2020 | USD | 65.26 | 67.68 | 64.8776 | 66.06 | 66.06 | +1.15 (+1.77%) | 241,204 |
| 16 Jan 2020 | USD | 64.13 | 65.2365 | 61.72 | 64.91 | 64.91 | +1.41 (+2.22%) | 225,503 |
| 15 Jan 2020 | USD | 62.7 | 65.66 | 62.3008 | 63.5 | 63.5 | +0.78 (+1.24%) | 345,847 |
| 14 Jan 2020 | USD | 64.68 | 65.02 | 61.4845 | 62.72 | 62.72 | -2.63 (-4.02%) | 477,161 |
| 13 Jan 2020 | USD | 71.19 | 71.2 | 64.3029 | 65.35 | 65.35 | -4.04 (-5.82%) | 314,347 |
| 10 Jan 2020 | USD | 66.81 | 71.54 | 66.2 | 69.39 | 69.39 | +2.41 (+3.60%) | 400,721 |
| 9 Jan 2020 | USD | 67.58 | 70.21 | 65.85 | 66.98 | 66.98 | -0.34 (-0.51%) | 436,956 |
| 8 Jan 2020 | USD | 68.53 | 68.7733 | 66.2978 | 67.32 | 67.32 | +0.01 (+0.01%) | 216,628 |
| 7 Jan 2020 | USD | 67.7 | 68.81 | 66.01 | 67.31 | 67.31 | -0.39 (-0.58%) | 222,084 |
| 6 Jan 2020 | USD | 66.85 | 70.48 | 65.12 | 67.7 | 67.7 | +0.03 (+0.04%) | 321,521 |
| 3 Jan 2020 | USD | 68.59 | 69.48 | 66.37 | 67.67 | 67.67 | -0.47 (-0.69%) | 427,621 |
| 2 Jan 2020 | USD | 72.84 | 72.9 | 65.13 | 68.14 | 68.14 | -3.81 (-5.30%) | 431,954 |
| 31 Dec 2019 | USD | 72.69 | 74.67 | 71.01 | 71.95 | 71.95 | -1.56 (-2.12%) | 361,250 |
| 30 Dec 2019 | USD | 73.5 | 75.02 | 71.47 | 73.51 | 73.51 | +0.28 (+0.38%) | 309,135 |
| 27 Dec 2019 | USD | 76.13 | 77.98 | 71.98 | 73.23 | 73.23 | -2.66 (-3.51%) | 816,041 |
| 26 Dec 2019 | USD | 76.9 | 81 | 74.18 | 75.89 | 75.89 | -0.76 (-0.99%) | 694,666 |
| 25 Dec 2019 | USD | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 67.59 | 77.15 | 67.56 | 76.65 | 76.65 | +10.55 (+15.96%) | 912,808 |
