| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 44.59 | 45.1855 | 43.71 | 43.98 | 43.98 | -0.47 (-1.06%) | 603,642 |
| 5 Feb 2020 | USD | 44.4 | 44.59 | 43.14 | 44.45 | 44.45 | +0.52 (+1.18%) | 538,312 |
| 4 Feb 2020 | USD | 43.91 | 44.65 | 42.9852 | 43.93 | 43.93 | +0.38 (+0.87%) | 432,385 |
| 3 Feb 2020 | USD | 42.02 | 43.7848 | 41.55 | 43.55 | 43.55 | +1.77 (+4.24%) | 502,403 |
| 31 Jan 2020 | USD | 42.25 | 42.45 | 41.0502 | 41.78 | 41.78 | -0.66 (-1.56%) | 248,970 |
| 30 Jan 2020 | USD | 41.72 | 42.52 | 41.3 | 42.44 | 42.44 | +0.56 (+1.34%) | 243,451 |
| 29 Jan 2020 | USD | 41.24 | 41.89 | 40.93 | 41.88 | 41.88 | +0.69 (+1.68%) | 107,611 |
| 28 Jan 2020 | USD | 41 | 41.24 | 40.46 | 41.19 | 41.19 | +0.44 (+1.08%) | 302,285 |
| 27 Jan 2020 | USD | 40.64 | 41.41 | 40.3 | 40.75 | 40.75 | -0.53 (-1.28%) | 237,281 |
| 24 Jan 2020 | USD | 40.5 | 41.3071 | 40.4 | 41.28 | 41.28 | +0.73 (+1.80%) | 349,187 |
| 23 Jan 2020 | USD | 40.68 | 40.9 | 40.23 | 40.55 | 40.55 | -0.13 (-0.32%) | 115,584 |
| 22 Jan 2020 | USD | 40.82 | 41.03 | 39.75 | 40.68 | 40.68 | +0.16 (+0.39%) | 259,842 |
| 21 Jan 2020 | USD | 40.99 | 41.82 | 40.28 | 40.52 | 40.52 | -0.24 (-0.59%) | 375,003 |
| 17 Jan 2020 | USD | 40.53 | 41.02 | 40.21 | 40.76 | 40.76 | +0.23 (+0.57%) | 158,531 |
| 16 Jan 2020 | USD | 39.64 | 40.7862 | 39.4 | 40.53 | 40.53 | +0.99 (+2.50%) | 254,550 |
| 15 Jan 2020 | USD | 39.6 | 40.34 | 39.29 | 39.54 | 39.54 | -0.09 (-0.23%) | 157,744 |
| 14 Jan 2020 | USD | 40.47 | 40.71 | 39.45 | 39.63 | 39.63 | -0.83 (-2.05%) | 384,176 |
| 13 Jan 2020 | USD | 38.72 | 40.48 | 38.7001 | 40.46 | 40.46 | +1.87 (+4.85%) | 415,358 |
| 10 Jan 2020 | USD | 36.44 | 38.68 | 36.44 | 38.59 | 38.59 | +2.39 (+6.60%) | 440,432 |
| 9 Jan 2020 | USD | 34.41 | 36.73 | 34.41 | 36.2 | 36.2 | +1.96 (+5.72%) | 540,155 |
| 8 Jan 2020 | USD | 34.12 | 34.71 | 34 | 34.24 | 34.24 | 0.0 (0.0%) | 182,360 |
| 7 Jan 2020 | USD | 34.47 | 34.75 | 33.92 | 34.24 | 34.24 | -0.25 (-0.72%) | 106,155 |
| 6 Jan 2020 | USD | 33.44 | 34.7923 | 33.39 | 34.49 | 34.49 | +0.7 (+2.07%) | 221,875 |
| 3 Jan 2020 | USD | 33.5 | 33.82 | 32.99 | 33.79 | 33.79 | +0.01 (+0.03%) | 175,493 |
| 2 Jan 2020 | USD | 34.55 | 34.58 | 33.57 | 33.78 | 33.78 | -0.45 (-1.31%) | 109,843 |
| 31 Dec 2019 | USD | 34.21 | 34.438 | 33.88 | 34.23 | 34.23 | +0.12 (+0.35%) | 71,573 |
| 30 Dec 2019 | USD | 33.99 | 34.27 | 33.65 | 34.11 | 34.11 | +0.15 (+0.44%) | 342,412 |
| 27 Dec 2019 | USD | 34.13 | 34.15 | 33.7101 | 33.96 | 33.96 | +0.05 (+0.15%) | 56,781 |
| 26 Dec 2019 | USD | 34 | 34.25 | 33.76 | 33.91 | 33.91 | -0.07 (-0.21%) | 94,003 |
| 25 Dec 2019 | USD | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.0 (0.0%) | 0 |
