| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 39.68 | 42 | 39.41 | 41.79 | 41.79 | +1.72 (+4.29%) | 52,877 |
| 3 Feb 2020 | USD | 44.01 | 44.125 | 37.4901 | 40.07 | 40.07 | -4.28 (-9.65%) | 257,710 |
| 31 Jan 2020 | USD | 46.77 | 47 | 44.35 | 44.35 | 44.35 | -2.51 (-5.36%) | 64,856 |
| 30 Jan 2020 | USD | 46.34 | 47.27 | 45.82 | 46.86 | 46.86 | +0.66 (+1.43%) | 49,290 |
| 29 Jan 2020 | USD | 46.65 | 47.5 | 45.6235 | 46.2 | 46.2 | -0.74 (-1.58%) | 72,251 |
| 28 Jan 2020 | USD | 44.97 | 47 | 44.6 | 46.94 | 46.94 | +2.41 (+5.41%) | 147,755 |
| 27 Jan 2020 | USD | 42.05 | 44.99 | 42.05 | 44.53 | 44.53 | +1.23 (+2.84%) | 145,239 |
| 24 Jan 2020 | USD | 41.01 | 44 | 41.01 | 43.3 | 43.3 | +2.64 (+6.49%) | 208,611 |
| 23 Jan 2020 | USD | 40.3 | 41 | 40.25 | 40.66 | 40.66 | +0.36 (+0.89%) | 226,899 |
| 22 Jan 2020 | USD | 40.59 | 41.0996 | 40.12 | 40.3 | 40.3 | +0.02 (+0.05%) | 51,759 |
| 21 Jan 2020 | USD | 41.05 | 41.5435 | 40.11 | 40.28 | 40.28 | -0.79 (-1.92%) | 50,093 |
| 17 Jan 2020 | USD | 40.3 | 41.57 | 40.25 | 41.07 | 41.07 | +0.46 (+1.13%) | 83,570 |
| 16 Jan 2020 | USD | 39.11 | 41.72 | 37.19 | 40.61 | 40.61 | +1.83 (+4.72%) | 154,085 |
| 15 Jan 2020 | USD | 38.35 | 39.82 | 38.11 | 38.78 | 38.78 | +0.43 (+1.12%) | 78,424 |
| 14 Jan 2020 | USD | 37.9 | 39.44 | 37.8 | 38.35 | 38.35 | +0.44 (+1.16%) | 159,291 |
| 13 Jan 2020 | USD | 38.68 | 39.035 | 37.02 | 37.91 | 37.91 | -0.51 (-1.33%) | 79,254 |
| 10 Jan 2020 | USD | 39.6 | 39.6 | 38 | 38.42 | 38.42 | -0.02 (-0.05%) | 176,639 |
| 9 Jan 2020 | USD | 38.28 | 38.5 | 37.815 | 38.44 | 38.44 | +0.28 (+0.73%) | 62,585 |
| 8 Jan 2020 | USD | 37.6 | 38.44 | 37.35 | 38.16 | 38.16 | +0.5 (+1.33%) | 153,173 |
| 7 Jan 2020 | USD | 38.47 | 39 | 36.5 | 37.66 | 37.66 | -0.66 (-1.72%) | 219,260 |
| 6 Jan 2020 | USD | 38.8 | 38.8 | 37.89 | 38.32 | 38.32 | -0.15 (-0.39%) | 39,618 |
| 3 Jan 2020 | USD | 38.54 | 38.99 | 37.98 | 38.47 | 38.47 | -0.63 (-1.61%) | 57,516 |
| 2 Jan 2020 | USD | 38.4 | 39.77 | 38.4 | 39.1 | 39.1 | +0.1 (+0.26%) | 118,670 |
| 31 Dec 2019 | USD | 38.06 | 39.38 | 38 | 39 | 39 | -0.15 (-0.38%) | 118,472 |
| 30 Dec 2019 | USD | 39.3 | 39.8 | 38.84 | 39.15 | 39.15 | +0.03 (+0.08%) | 31,526 |
| 27 Dec 2019 | USD | 38.86 | 39.85 | 38.66 | 39.12 | 39.12 | -0.1 (-0.25%) | 53,767 |
| 26 Dec 2019 | USD | 40.37 | 40.4487 | 38.41 | 39.22 | 39.22 | -1.42 (-3.49%) | 60,649 |
| 25 Dec 2019 | USD | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 41.74 | 42.6382 | 40.3637 | 40.64 | 40.64 | -1.72 (-4.06%) | 99,676 |
| 23 Dec 2019 | USD | 42.64 | 43.78 | 41.465 | 42.36 | 42.36 | -0.59 (-1.37%) | 128,802 |
