| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 23.8 | 23.84 | 23.59 | 23.66 | 23.66 | -0.24 (-1.00%) | 8,422,800 |
| 27 Jan 2020 | USD | 23.95 | 23.97 | 23.79 | 23.9 | 23.9 | +0.36 (+1.53%) | 10,214,700 |
| 24 Jan 2020 | USD | 23.27 | 23.63 | 23.27 | 23.54 | 23.54 | +0.22 (+0.94%) | 7,525,100 |
| 23 Jan 2020 | USD | 23.39 | 23.49 | 23.31 | 23.32 | 23.32 | -0.02 (-0.09%) | 4,611,400 |
| 22 Jan 2020 | USD | 23.28 | 23.36 | 23.23 | 23.34 | 23.34 | -0.01 (-0.04%) | 2,831,400 |
| 21 Jan 2020 | USD | 23.38 | 23.38 | 23.29 | 23.35 | 23.35 | +0.05 (+0.21%) | 3,686,700 |
| 17 Jan 2020 | USD | 23.31 | 23.36 | 23.28 | 23.3 | 23.3 | -0.07 (-0.30%) | 2,866,151 |
| 16 Jan 2020 | USD | 23.46 | 23.47 | 23.37 | 23.37 | 23.37 | -0.2 (-0.85%) | 4,040,193 |
| 15 Jan 2020 | USD | 23.62 | 23.63 | 23.5 | 23.57 | 23.57 | -0.04 (-0.17%) | 3,593,078 |
| 14 Jan 2020 | USD | 23.6 | 23.655 | 23.53 | 23.61 | 23.61 | +0.03 (+0.13%) | 6,720,135 |
| 13 Jan 2020 | USD | 23.68 | 23.7155 | 23.57 | 23.58 | 23.58 | -0.15 (-0.63%) | 3,455,687 |
| 10 Jan 2020 | USD | 23.62 | 23.78 | 23.61 | 23.73 | 23.73 | +0.06 (+0.25%) | 3,747,832 |
| 9 Jan 2020 | USD | 23.7 | 23.75 | 23.66 | 23.67 | 23.67 | -0.15 (-0.63%) | 3,070,421 |
| 8 Jan 2020 | USD | 23.94 | 23.9532 | 23.72 | 23.82 | 23.82 | -0.12 (-0.50%) | 5,397,531 |
| 7 Jan 2020 | USD | 23.92 | 23.9848 | 23.89 | 23.94 | 23.94 | +0.06 (+0.25%) | 3,519,526 |
| 6 Jan 2020 | USD | 24.12 | 24.12 | 23.87 | 23.88 | 23.88 | -0.08 (-0.33%) | 4,264,631 |
| 3 Jan 2020 | USD | 24.07 | 24.07 | 23.88 | 23.96 | 23.96 | +0.18 (+0.76%) | 7,447,958 |
| 2 Jan 2020 | USD | 23.89 | 23.96 | 23.78 | 23.78 | 23.78 | -0.23 (-0.96%) | 5,440,019 |
| 31 Dec 2019 | USD | 24.11 | 24.1355 | 23.98 | 24.01 | 24.01 | -0.06 (-0.25%) | 2,746,245 |
| 30 Dec 2019 | USD | 23.92 | 24.099 | 23.91 | 24.07 | 24.07 | +0.14 (+0.59%) | 7,135,343 |
| 27 Dec 2019 | USD | 23.86 | 23.97 | 23.855 | 23.93 | 23.93 | +0.01 (+0.04%) | 4,914,253 |
| 26 Dec 2019 | USD | 24.01 | 24.02 | 23.92 | 23.92 | 23.92 | -0.13 (-0.54%) | 2,882,850 |
| 25 Dec 2019 | USD | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.02 | 24.07 | 24.02 | 24.05 | 24.05 | -0.07 (-0.29%) | 1,445,095 |
| 23 Dec 2019 | USD | 24.09 | 24.14 | 24.09 | 24.12 | 24.12 | -0.03 (-0.12%) | 2,499,874 |
| 20 Dec 2019 | USD | 24.18 | 24.19 | 24.11 | 24.15 | 24.15 | -0.12 (-0.49%) | 3,477,391 |
| 19 Dec 2019 | USD | 24.36 | 24.36 | 24.26 | 24.27 | 24.27 | -0.1 (-0.41%) | 3,671,893 |
| 18 Dec 2019 | USD | 24.33 | 24.37 | 24.31 | 24.37 | 24.37 | +0.01 (+0.04%) | 2,295,096 |
| 17 Dec 2019 | USD | 24.33 | 24.37 | 24.31 | 24.36 | 24.36 | 0.0 (0.0%) | 1,974,797 |
| 16 Dec 2019 | USD | 24.38 | 24.395 | 24.3105 | 24.36 | 24.36 | -0.18 (-0.73%) | 3,763,255 |
