| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 83.01 | 83.81 | 80.57 | 80.82 | 80.82 | -3.67 (-4.34%) | 82,882 |
| 24 Jan 2020 | USD | 85.01 | 85.17 | 83.47 | 84.49 | 84.49 | -0.57 (-0.67%) | 334,525 |
| 23 Jan 2020 | USD | 84.13 | 85.29 | 83.47 | 85.06 | 85.06 | +0.52 (+0.62%) | 127,720 |
| 22 Jan 2020 | USD | 84.72 | 85.92 | 84.52 | 84.54 | 84.54 | -0.18 (-0.21%) | 83,558 |
| 21 Jan 2020 | USD | 83.56 | 85.58 | 83.08 | 84.72 | 84.72 | +0.87 (+1.04%) | 116,622 |
| 17 Jan 2020 | USD | 83.71 | 83.98 | 82.43 | 83.85 | 83.85 | +0.42 (+0.50%) | 75,928 |
| 16 Jan 2020 | USD | 81.22 | 83.47 | 81.12 | 83.43 | 83.43 | +2.74 (+3.40%) | 87,459 |
| 15 Jan 2020 | USD | 81.65 | 82.18 | 80.565 | 80.69 | 80.69 | -1.16 (-1.42%) | 85,553 |
| 14 Jan 2020 | USD | 81.74 | 82.48 | 81.12 | 81.85 | 81.85 | +0.17 (+0.21%) | 121,766 |
| 13 Jan 2020 | USD | 79.57 | 81.83 | 79.52 | 81.68 | 81.68 | +2.01 (+2.52%) | 127,760 |
| 10 Jan 2020 | USD | 80.04 | 80.21 | 79.18 | 79.67 | 79.67 | -0.08 (-0.10%) | 57,580 |
| 9 Jan 2020 | USD | 79.61 | 80.4 | 79.59 | 79.75 | 79.75 | +0.8 (+1.01%) | 71,318 |
| 8 Jan 2020 | USD | 77.84 | 79.37 | 77.45 | 78.95 | 78.95 | +0.95 (+1.22%) | 82,894 |
| 7 Jan 2020 | USD | 78.03 | 79.32 | 77.38 | 78 | 78 | -0.42 (-0.54%) | 75,607 |
| 6 Jan 2020 | USD | 79 | 79.365 | 77.42 | 78.42 | 78.42 | -1.2 (-1.51%) | 51,674 |
| 3 Jan 2020 | USD | 79.75 | 79.85 | 78.68 | 79.62 | 79.62 | -1.05 (-1.30%) | 94,174 |
| 2 Jan 2020 | USD | 80.12 | 80.99 | 79.2 | 80.67 | 80.67 | +0.73 (+0.91%) | 93,402 |
| 31 Dec 2019 | USD | 79.6 | 80.47 | 79.51 | 79.94 | 79.94 | +0.42 (+0.53%) | 70,985 |
| 30 Dec 2019 | USD | 79.54 | 80.5 | 79.16 | 79.52 | 79.52 | +0.08 (+0.10%) | 49,234 |
| 27 Dec 2019 | USD | 79.92 | 80 | 79.25 | 79.44 | 79.44 | -0.45 (-0.56%) | 68,096 |
| 26 Dec 2019 | USD | 79.8 | 80.55 | 79.6 | 79.89 | 79.89 | -0.14 (-0.17%) | 33,840 |
| 25 Dec 2019 | USD | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 79.97 | 80.29 | 79.7 | 80.03 | 80.03 | +0.03 (+0.04%) | 20,150 |
| 23 Dec 2019 | USD | 80.3 | 80.705 | 79.39 | 80 | 80 | -0.33 (-0.41%) | 114,378 |
| 20 Dec 2019 | USD | 80.91 | 81.41 | 79.9 | 80.33 | 80.33 | -0.33 (-0.41%) | 327,351 |
| 19 Dec 2019 | USD | 81.2 | 81.28 | 80.22 | 80.66 | 80.66 | -0.5 (-0.62%) | 68,297 |
| 18 Dec 2019 | USD | 81.7 | 82.18 | 80.795 | 81.16 | 81.16 | -0.26 (-0.32%) | 82,524 |
| 17 Dec 2019 | USD | 81.68 | 82.19 | 81.01 | 81.42 | 81.42 | +0.13 (+0.16%) | 78,471 |
| 16 Dec 2019 | USD | 82.45 | 82.5453 | 80.91 | 81.29 | 81.29 | -0.33 (-0.40%) | 110,860 |
| 13 Dec 2019 | USD | 81.52 | 81.859 | 81.04 | 81.62 | 81.62 | +0.1 (+0.12%) | 81,418 |
