| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 41.9 | 42.815 | 41.79 | 42.34 | 42.34 | +1.07 (+2.59%) | 177,000 |
| 3 Feb 2020 | USD | 40.98 | 41.88 | 40.98 | 41.27 | 41.27 | +0.37 (+0.90%) | 227,600 |
| 31 Jan 2020 | USD | 42.16 | 42.21 | 40.79 | 40.9 | 40.9 | -1.58 (-3.72%) | 260,400 |
| 30 Jan 2020 | USD | 42.5 | 43.23 | 41.815 | 42.48 | 42.48 | -0.38 (-0.89%) | 218,400 |
| 29 Jan 2020 | USD | 43.13 | 43.41 | 42.6 | 42.86 | 42.86 | -0.1 (-0.23%) | 173,300 |
| 28 Jan 2020 | USD | 42.89 | 43.5 | 42.75 | 42.96 | 42.96 | +0.13 (+0.30%) | 175,800 |
| 27 Jan 2020 | USD | 42.29 | 43.15 | 42.29 | 42.83 | 42.83 | +0.03 (+0.07%) | 141,200 |
| 24 Jan 2020 | USD | 43.03 | 43.34 | 42.44 | 42.8 | 42.8 | -0.07 (-0.16%) | 210,700 |
| 23 Jan 2020 | USD | 42.79 | 43.48 | 42.7 | 42.87 | 42.87 | +0.11 (+0.26%) | 243,800 |
| 22 Jan 2020 | USD | 43.31 | 43.452 | 42.51 | 42.76 | 42.76 | -0.35 (-0.81%) | 429,900 |
| 21 Jan 2020 | USD | 41.94 | 43.43 | 41.71 | 43.11 | 43.11 | +1.08 (+2.57%) | 415,400 |
| 17 Jan 2020 | USD | 42.43 | 42.57 | 41.47 | 42.03 | 42.03 | -0.18 (-0.43%) | 339,556 |
| 16 Jan 2020 | USD | 42.61 | 43.06 | 42.14 | 42.21 | 42.21 | -0.19 (-0.45%) | 203,774 |
| 15 Jan 2020 | USD | 42.62 | 42.98 | 42.15 | 42.4 | 42.4 | -0.2 (-0.47%) | 207,033 |
| 14 Jan 2020 | USD | 42.87 | 43.09 | 42.38 | 42.6 | 42.6 | -0.39 (-0.91%) | 96,801 |
| 13 Jan 2020 | USD | 42.48 | 43.17 | 42.22 | 42.99 | 42.99 | +0.59 (+1.39%) | 221,093 |
| 10 Jan 2020 | USD | 43.25 | 43.37 | 42.24 | 42.4 | 42.4 | -0.81 (-1.87%) | 301,245 |
| 9 Jan 2020 | USD | 42.29 | 43.34 | 41.69 | 43.21 | 43.21 | +0.54 (+1.27%) | 317,179 |
| 8 Jan 2020 | USD | 43.8 | 43.85 | 42.23 | 42.67 | 42.67 | -0.85 (-1.95%) | 256,122 |
| 7 Jan 2020 | USD | 43.11 | 43.69 | 42.71 | 43.52 | 43.52 | +0.53 (+1.23%) | 202,318 |
| 6 Jan 2020 | USD | 43.27 | 43.39 | 42.63 | 42.99 | 42.99 | -0.49 (-1.13%) | 195,548 |
| 3 Jan 2020 | USD | 42.63 | 43.65 | 42.63 | 43.48 | 43.48 | +0.5 (+1.16%) | 184,819 |
| 2 Jan 2020 | USD | 41.4 | 43.23 | 41.4 | 42.98 | 42.98 | +1.7 (+4.12%) | 271,618 |
| 31 Dec 2019 | USD | 41.39 | 42.39 | 41.21 | 41.28 | 41.28 | -0.15 (-0.36%) | 155,425 |
| 30 Dec 2019 | USD | 41.15 | 41.5603 | 40.785 | 41.43 | 41.43 | +0.29 (+0.70%) | 185,624 |
| 27 Dec 2019 | USD | 41.65 | 41.8 | 41.04 | 41.14 | 41.14 | -0.54 (-1.30%) | 135,951 |
| 26 Dec 2019 | USD | 41.64 | 41.89 | 41.43 | 41.68 | 41.68 | +0.07 (+0.17%) | 113,503 |
| 25 Dec 2019 | USD | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 42 | 42 | 40.95 | 41.61 | 41.61 | -0.34 (-0.81%) | 121,330 |
| 23 Dec 2019 | USD | 40.91 | 42.02 | 40.537 | 41.95 | 41.95 | +1.07 (+2.62%) | 155,897 |
