| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 24.56 | 25.59 | 24.44 | 24.85 | 24.85 | +0.53 (+2.18%) | 2,024,349 |
| 10 Feb 2020 | USD | 23.6 | 24.83 | 23.39 | 24.32 | 24.32 | +0.89 (+3.80%) | 2,204,965 |
| 7 Feb 2020 | USD | 23.77 | 24.03 | 23.16 | 23.43 | 23.43 | -0.62 (-2.58%) | 1,177,225 |
| 6 Feb 2020 | USD | 24.16 | 24.43 | 23.59 | 24.05 | 24.05 | 0.0 (0.0%) | 940,522 |
| 5 Feb 2020 | USD | 24.35 | 24.94 | 24 | 24.05 | 24.05 | -0.1 (-0.41%) | 1,273,155 |
| 4 Feb 2020 | USD | 24.63 | 25.09 | 24.06 | 24.15 | 24.15 | -0.12 (-0.49%) | 1,433,311 |
| 3 Feb 2020 | USD | 23 | 24.44 | 22.99 | 24.27 | 24.27 | +1.37 (+5.98%) | 2,056,087 |
| 31 Jan 2020 | USD | 22.69 | 23.134 | 22.45 | 22.9 | 22.9 | +0.09 (+0.39%) | 1,850,702 |
| 30 Jan 2020 | USD | 22.34 | 23.09 | 22.06 | 22.81 | 22.81 | +0.95 (+4.35%) | 1,746,293 |
| 29 Jan 2020 | USD | 22.68 | 22.96 | 21.85 | 21.86 | 21.86 | -0.68 (-3.02%) | 922,926 |
| 28 Jan 2020 | USD | 22.32 | 22.97 | 22.3101 | 22.54 | 22.54 | +0.28 (+1.26%) | 995,651 |
| 27 Jan 2020 | USD | 21.95 | 22.67 | 21.38 | 22.26 | 22.26 | -0.38 (-1.68%) | 1,400,170 |
| 24 Jan 2020 | USD | 23.25 | 23.35 | 22.41 | 22.64 | 22.64 | -0.53 (-2.29%) | 1,305,145 |
| 23 Jan 2020 | USD | 22.85 | 23.49 | 22.6 | 23.17 | 23.17 | +0.17 (+0.74%) | 1,721,947 |
| 22 Jan 2020 | USD | 24.5 | 24.5 | 22.9 | 23 | 23 | -1.35 (-5.54%) | 2,987,114 |
| 21 Jan 2020 | USD | 25.08 | 25.1 | 24.0538 | 24.35 | 24.35 | -0.87 (-3.45%) | 1,510,882 |
| 17 Jan 2020 | USD | 25.21 | 25.55 | 24.8 | 25.22 | 25.22 | +0.005 (+0.02%) | 1,578,217 |
| 16 Jan 2020 | USD | 24.69 | 25.265 | 24.09 | 25.215 | 25.215 | +0.565 (+2.29%) | 2,063,983 |
| 15 Jan 2020 | USD | 24.48 | 25.03 | 24.37 | 24.65 | 24.65 | -0.27 (-1.08%) | 2,272,850 |
| 14 Jan 2020 | USD | 24.23 | 25.4 | 23.66 | 24.92 | 24.92 | +0.27 (+1.10%) | 1,820,212 |
| 13 Jan 2020 | USD | 23.18 | 24.65 | 23.18 | 24.65 | 24.65 | +1.47 (+6.34%) | 1,922,478 |
| 10 Jan 2020 | USD | 23.93 | 24.15 | 23.17 | 23.18 | 23.18 | -0.8 (-3.34%) | 1,246,029 |
| 9 Jan 2020 | USD | 23.7 | 24.13 | 23.1 | 23.98 | 23.98 | +0.355 (+1.50%) | 1,904,955 |
| 8 Jan 2020 | USD | 23.55 | 23.97 | 23.25 | 23.625 | 23.625 | +0.025 (+0.11%) | 1,904,318 |
| 7 Jan 2020 | USD | 24.81 | 24.89 | 23.35 | 23.6 | 23.6 | -1.16 (-4.68%) | 3,125,305 |
| 6 Jan 2020 | USD | 24.8 | 25 | 24.12 | 24.76 | 24.76 | -0.37 (-1.47%) | 1,471,836 |
| 3 Jan 2020 | USD | 24.82 | 25.23 | 24.65 | 25.13 | 25.13 | +0.07 (+0.28%) | 1,058,539 |
| 2 Jan 2020 | USD | 25.85 | 26 | 24.88 | 25.06 | 25.06 | -0.6 (-2.34%) | 1,945,975 |
| 31 Dec 2019 | USD | 25.54 | 25.75 | 25.05 | 25.66 | 25.66 | +0.06 (+0.23%) | 1,263,414 |
| 30 Dec 2019 | USD | 25.37 | 26.14 | 25.25 | 25.6 | 25.6 | +0.18 (+0.71%) | 1,353,633 |
