| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 51.05 | 51.76 | 50.66 | 51.45 | 51.45 | +0.94 (+1.86%) | 441,097 |
| 3 Feb 2020 | USD | 49.85 | 50.89 | 49.85 | 50.51 | 50.51 | +0.81 (+1.63%) | 557,704 |
| 31 Jan 2020 | USD | 50.26 | 50.33 | 49.56 | 49.7 | 49.7 | -0.62 (-1.23%) | 227,956 |
| 30 Jan 2020 | USD | 50.09 | 50.575 | 49.61 | 50.32 | 50.32 | +0.21 (+0.42%) | 169,055 |
| 29 Jan 2020 | USD | 50.62 | 50.8039 | 49.86 | 50.11 | 50.11 | -0.18 (-0.36%) | 173,429 |
| 28 Jan 2020 | USD | 49.67 | 50.46 | 49.54 | 50.29 | 50.29 | +0.96 (+1.95%) | 254,087 |
| 27 Jan 2020 | USD | 49.07 | 49.62 | 48.52 | 49.33 | 49.33 | -0.29 (-0.58%) | 207,540 |
| 24 Jan 2020 | USD | 49.73 | 50.32 | 49.2 | 49.62 | 49.62 | +0.09 (+0.18%) | 528,783 |
| 23 Jan 2020 | USD | 49 | 49.67 | 48.39 | 49.53 | 49.53 | +0.59 (+1.21%) | 498,899 |
| 22 Jan 2020 | USD | 49.32 | 49.75 | 48.865 | 48.94 | 48.94 | -0.33 (-0.67%) | 278,121 |
| 21 Jan 2020 | USD | 49.41 | 49.7 | 49.152 | 49.27 | 49.27 | -0.31 (-0.63%) | 464,049 |
| 17 Jan 2020 | USD | 49.97 | 50.05 | 49.09 | 49.58 | 49.58 | -0.24 (-0.48%) | 206,373 |
| 16 Jan 2020 | USD | 49.64 | 50 | 49.3241 | 49.82 | 49.82 | +0.42 (+0.85%) | 305,384 |
| 15 Jan 2020 | USD | 48.74 | 49.94 | 48.626 | 49.4 | 49.4 | +0.65 (+1.33%) | 341,297 |
| 14 Jan 2020 | USD | 48.4 | 48.95 | 47.89 | 48.75 | 48.75 | +0.2 (+0.41%) | 345,505 |
| 13 Jan 2020 | USD | 47.85 | 48.76 | 47.6 | 48.55 | 48.55 | +1 (+2.10%) | 432,944 |
| 10 Jan 2020 | USD | 47.49 | 47.96 | 47.3 | 47.55 | 47.55 | +0.35 (+0.74%) | 444,087 |
| 9 Jan 2020 | USD | 46.94 | 47.37 | 46.94 | 47.2 | 47.2 | +0.51 (+1.09%) | 333,116 |
| 8 Jan 2020 | USD | 45.84 | 46.86 | 45.84 | 46.69 | 46.69 | +1.07 (+2.35%) | 332,137 |
| 7 Jan 2020 | USD | 45.6 | 46.065 | 45.3 | 45.62 | 45.62 | -0.2 (-0.44%) | 396,883 |
| 6 Jan 2020 | USD | 46.55 | 46.66 | 45.75 | 45.82 | 45.82 | -0.87 (-1.86%) | 318,002 |
| 3 Jan 2020 | USD | 45.91 | 46.78 | 45.88 | 46.69 | 46.69 | +0.33 (+0.71%) | 276,533 |
| 2 Jan 2020 | USD | 46.17 | 46.44 | 45.91 | 46.36 | 46.36 | +0.29 (+0.63%) | 459,028 |
| 31 Dec 2019 | USD | 45.89 | 46.48 | 45.87 | 46.07 | 46.07 | -0.05 (-0.11%) | 467,082 |
| 30 Dec 2019 | USD | 45.72 | 46.24 | 45.48 | 46.12 | 46.12 | +0.44 (+0.96%) | 239,827 |
| 27 Dec 2019 | USD | 46.1 | 46.17 | 45.4132 | 45.68 | 45.68 | -0.14 (-0.31%) | 314,285 |
| 26 Dec 2019 | USD | 45.87 | 46.08 | 45.41 | 45.82 | 45.82 | +0.02 (+0.04%) | 265,310 |
| 25 Dec 2019 | USD | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 45.74 | 45.83 | 45.37 | 45.8 | 45.8 | +0.23 (+0.50%) | 181,648 |
| 23 Dec 2019 | USD | 45.78 | 46.28 | 44.705 | 45.57 | 45.57 | -0.04 (-0.09%) | 706,333 |
