| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 33.92 | 34.3 | 33.125 | 33.24 | 33.24 | -0.43 (-1.28%) | 152,148 |
| 27 Jan 2020 | USD | 34.16 | 34.53 | 33.32 | 33.67 | 33.67 | -1.12 (-3.22%) | 209,782 |
| 24 Jan 2020 | USD | 35.02 | 35.21 | 34.3742 | 34.79 | 34.79 | -0.01 (-0.03%) | 153,131 |
| 23 Jan 2020 | USD | 33.84 | 34.8 | 33.67 | 34.8 | 34.8 | +0.97 (+2.87%) | 183,094 |
| 22 Jan 2020 | USD | 34.37 | 34.73 | 33.41 | 33.83 | 33.83 | -0.56 (-1.63%) | 231,461 |
| 21 Jan 2020 | USD | 34.67 | 34.67 | 33.11 | 34.39 | 34.39 | -0.56 (-1.60%) | 422,121 |
| 17 Jan 2020 | USD | 35.79 | 35.87 | 34.8 | 34.95 | 34.95 | -0.55 (-1.55%) | 147,951 |
| 16 Jan 2020 | USD | 35.4 | 36.04 | 35.08 | 35.5 | 35.5 | +0.3 (+0.85%) | 241,516 |
| 15 Jan 2020 | USD | 34.36 | 35.525 | 34.36 | 35.2 | 35.2 | +1.2 (+3.53%) | 312,955 |
| 14 Jan 2020 | USD | 34.48 | 34.91 | 33.54 | 34 | 34 | -0.23 (-0.67%) | 365,944 |
| 13 Jan 2020 | USD | 33.35 | 35.64 | 33.07 | 34.23 | 34.23 | +1.22 (+3.70%) | 773,104 |
| 10 Jan 2020 | USD | 33.54 | 33.54 | 32.98 | 33.01 | 33.01 | -0.54 (-1.61%) | 376,571 |
| 9 Jan 2020 | USD | 33.05 | 33.6 | 32.795 | 33.55 | 33.55 | +0.68 (+2.07%) | 144,872 |
| 8 Jan 2020 | USD | 33.06 | 33.321 | 32.75 | 32.87 | 32.87 | -0.38 (-1.14%) | 143,730 |
| 7 Jan 2020 | USD | 33.23 | 33.33 | 32.55 | 33.25 | 33.25 | +0.02 (+0.06%) | 236,188 |
| 6 Jan 2020 | USD | 32.48 | 33.39 | 32.3543 | 33.23 | 33.23 | +0.53 (+1.62%) | 207,876 |
| 3 Jan 2020 | USD | 32.66 | 32.91 | 32.21 | 32.7 | 32.7 | -0.3 (-0.91%) | 148,752 |
| 2 Jan 2020 | USD | 33.08 | 33.38 | 32.58 | 33 | 33 | -0.02 (-0.06%) | 259,028 |
| 31 Dec 2019 | USD | 32.79 | 33.87 | 32.5406 | 33.02 | 33.02 | +0.2 (+0.61%) | 219,217 |
| 30 Dec 2019 | USD | 31.38 | 32.89 | 30.97 | 32.82 | 32.82 | +1.79 (+5.77%) | 297,793 |
| 27 Dec 2019 | USD | 30.42 | 31.695 | 30.12 | 31.03 | 31.03 | +0.8 (+2.65%) | 246,266 |
| 26 Dec 2019 | USD | 29.89 | 30.27 | 29.71 | 30.23 | 30.23 | +0.34 (+1.14%) | 85,636 |
| 25 Dec 2019 | USD | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 29.88 | 29.96 | 29.6 | 29.89 | 29.89 | -0.03 (-0.10%) | 74,341 |
| 23 Dec 2019 | USD | 30.17 | 30.22 | 29.3 | 29.92 | 29.92 | -0.26 (-0.86%) | 314,104 |
| 20 Dec 2019 | USD | 30.05 | 30.36 | 29.43 | 30.18 | 30.18 | +0.09 (+0.30%) | 462,995 |
| 19 Dec 2019 | USD | 28.92 | 30.16 | 28.92 | 30.09 | 30.09 | +0.99 (+3.40%) | 243,490 |
| 18 Dec 2019 | USD | 29.84 | 29.99 | 28.83 | 29.1 | 29.1 | -0.74 (-2.48%) | 261,714 |
| 17 Dec 2019 | USD | 29.2 | 30.12 | 28.94 | 29.84 | 29.84 | +0.89 (+3.07%) | 396,785 |
| 16 Dec 2019 | USD | 27.98 | 29.29 | 27.98 | 28.95 | 28.95 | +1.05 (+3.76%) | 306,127 |
