| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 30.36 | 31.75 | 29.93 | 31.59 | 15.795 | +2.045 (+6.92%) | 758,841 |
| 10 Feb 2020 | USD | 28 | 29.87 | 28 | 29.545 | 14.7725 | +1.485 (+5.29%) | 952,091 |
| 7 Feb 2020 | USD | 28.36 | 29 | 27.735 | 28.06 | 14.03 | -3.79 (-11.90%) | 2,377,786 |
| 6 Feb 2020 | USD | 32.07 | 32.16 | 31.42 | 31.85 | 15.925 | -0.1 (-0.31%) | 113,873 |
| 5 Feb 2020 | USD | 31.72 | 32.07 | 31.12 | 31.95 | 15.975 | +0.78 (+2.50%) | 88,417 |
| 4 Feb 2020 | USD | 31.16 | 31.4 | 30.41 | 31.17 | 15.585 | +0.73 (+2.40%) | 291,473 |
| 3 Feb 2020 | USD | 30.4 | 30.79 | 29.695 | 30.44 | 15.22 | +0.28 (+0.93%) | 233,180 |
| 31 Jan 2020 | USD | 31.31 | 31.86 | 30.06 | 30.16 | 15.08 | -1.62 (-5.10%) | 166,347 |
| 30 Jan 2020 | USD | 31.72 | 31.93 | 31.02 | 31.78 | 15.89 | -0.34 (-1.06%) | 103,827 |
| 29 Jan 2020 | USD | 33.38 | 33.63 | 32.02 | 32.12 | 16.06 | -1.17 (-3.51%) | 129,943 |
| 28 Jan 2020 | USD | 33.4 | 33.69 | 33.15 | 33.29 | 16.645 | +0.265 (+0.80%) | 85,716 |
| 27 Jan 2020 | USD | 32.97 | 33.24 | 32.6102 | 33.025 | 16.5125 | -0.725 (-2.15%) | 305,795 |
| 24 Jan 2020 | USD | 35.1 | 35.15 | 33.53 | 33.75 | 16.875 | -0.91 (-2.63%) | 243,016 |
| 23 Jan 2020 | USD | 33.72 | 34.74 | 33.43 | 34.66 | 17.33 | +0.73 (+2.15%) | 175,602 |
| 22 Jan 2020 | USD | 34.2 | 34.4 | 33.43 | 33.93 | 16.965 | -0.07 (-0.21%) | 163,585 |
| 21 Jan 2020 | USD | 34.29 | 34.79 | 33.62 | 34 | 17 | -0.83 (-2.38%) | 192,637 |
| 17 Jan 2020 | USD | 34.94 | 35.02 | 34.2 | 34.83 | 17.415 | +0.22 (+0.64%) | 174,160 |
| 16 Jan 2020 | USD | 33.22 | 34.68 | 33.22 | 34.61 | 17.305 | +0.92 (+2.73%) | 193,841 |
| 15 Jan 2020 | USD | 34.25 | 34.66 | 33.61 | 33.69 | 16.845 | -0.805 (-2.33%) | 153,795 |
| 14 Jan 2020 | USD | 34.64 | 34.77 | 34.06 | 34.495 | 17.2475 | -0.005 (-0.01%) | 278,745 |
| 13 Jan 2020 | USD | 34.49 | 34.905 | 34.186 | 34.5 | 17.25 | +0.38 (+1.11%) | 185,249 |
| 10 Jan 2020 | USD | 35.37 | 35.6 | 33.8846 | 34.12 | 17.06 | -1.25 (-3.53%) | 198,317 |
| 9 Jan 2020 | USD | 36.44 | 36.68 | 35.0628 | 35.37 | 17.685 | -0.72 (-2.00%) | 194,477 |
| 8 Jan 2020 | USD | 36.29 | 36.61 | 35.84 | 36.09 | 18.045 | -0.2 (-0.55%) | 348,927 |
| 7 Jan 2020 | USD | 37.01 | 37.19 | 36.21 | 36.29 | 18.145 | -0.25 (-0.68%) | 192,326 |
| 6 Jan 2020 | USD | 37.52 | 37.74 | 36.215 | 36.54 | 18.27 | -1.21 (-3.21%) | 240,696 |
| 3 Jan 2020 | USD | 38.05 | 38.57 | 37.47 | 37.75 | 18.875 | -1.19 (-3.06%) | 287,090 |
| 2 Jan 2020 | USD | 38.27 | 39.08 | 38.0785 | 38.94 | 19.47 | +1 (+2.64%) | 377,510 |
| 31 Dec 2019 | USD | 37.61 | 38.28 | 37.24 | 37.94 | 18.97 | +0.01 (+0.03%) | 230,245 |
| 30 Dec 2019 | USD | 37.86 | 38.33 | 37.4 | 37.93 | 18.965 | -0.18 (-0.47%) | 230,983 |
