| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 48.05 | 48.23 | 47.77 | 47.83 | 47.83 | -0.18 (-0.37%) | 459,611 |
| 31 Jan 2020 | USD | 48.5 | 48.66 | 47.91 | 48.01 | 48.01 | -1.33 (-2.70%) | 676,122 |
| 30 Jan 2020 | USD | 49.61 | 49.715 | 49.235 | 49.34 | 49.34 | -0.63 (-1.26%) | 577,867 |
| 29 Jan 2020 | USD | 49.74 | 50.16 | 49.69 | 49.97 | 49.97 | +0.44 (+0.89%) | 288,932 |
| 28 Jan 2020 | USD | 49.14 | 49.6 | 49.11 | 49.53 | 49.53 | +0.08 (+0.16%) | 487,916 |
| 27 Jan 2020 | USD | 49.5 | 49.63 | 49.22 | 49.45 | 49.45 | -1.12 (-2.21%) | 451,680 |
| 24 Jan 2020 | USD | 50.36 | 50.685 | 50.15 | 50.57 | 50.57 | +1.17 (+2.37%) | 876,546 |
| 23 Jan 2020 | USD | 49.7 | 49.73 | 49.25 | 49.4 | 49.4 | -0.42 (-0.84%) | 364,600 |
| 22 Jan 2020 | USD | 49.86 | 50 | 49.72 | 49.82 | 49.82 | +0.34 (+0.69%) | 366,904 |
| 21 Jan 2020 | USD | 49.34 | 49.6166 | 49.26 | 49.48 | 49.48 | +0.19 (+0.39%) | 289,416 |
| 17 Jan 2020 | USD | 49.4 | 49.44 | 49.14 | 49.29 | 49.29 | +0.05 (+0.10%) | 174,642 |
| 16 Jan 2020 | USD | 49.06 | 49.25 | 48.93 | 49.24 | 49.24 | +0.14 (+0.29%) | 353,025 |
| 15 Jan 2020 | USD | 49 | 49.28 | 49 | 49.1 | 49.1 | +0.01 (+0.02%) | 522,492 |
| 14 Jan 2020 | USD | 48.57 | 49.1 | 48.48 | 49.09 | 49.09 | +0.58 (+1.20%) | 438,786 |
| 13 Jan 2020 | USD | 48.59 | 48.74 | 48.34 | 48.51 | 48.51 | -0.23 (-0.47%) | 389,638 |
| 10 Jan 2020 | USD | 48.63 | 48.8378 | 48.55 | 48.74 | 48.74 | +0.49 (+1.02%) | 511,208 |
| 9 Jan 2020 | USD | 48.18 | 48.46 | 48.125 | 48.25 | 48.25 | +0.24 (+0.50%) | 395,626 |
| 8 Jan 2020 | USD | 47.88 | 48.14 | 47.825 | 48.01 | 48.01 | +0.16 (+0.33%) | 840,593 |
| 7 Jan 2020 | USD | 48.06 | 48.1 | 47.76 | 47.85 | 47.85 | -0.04 (-0.08%) | 407,323 |
| 6 Jan 2020 | USD | 47.73 | 47.92 | 47.58 | 47.89 | 47.89 | -0.18 (-0.37%) | 527,223 |
| 3 Jan 2020 | USD | 47.99 | 48.31 | 47.91 | 48.07 | 48.07 | -0.2 (-0.41%) | 403,956 |
| 2 Jan 2020 | USD | 48.37 | 48.45 | 48.02 | 48.27 | 48.27 | +0.2 (+0.42%) | 657,735 |
| 31 Dec 2019 | USD | 47.94 | 48.16 | 47.78 | 48.07 | 48.07 | -0.1 (-0.21%) | 370,768 |
| 30 Dec 2019 | USD | 48.82 | 48.83 | 48.14 | 48.17 | 48.17 | -0.33 (-0.68%) | 737,900 |
| 27 Dec 2019 | USD | 48.63 | 48.73 | 48.42 | 48.5 | 48.5 | +0.49 (+1.02%) | 668,094 |
| 26 Dec 2019 | USD | 47.69 | 48.05 | 47.6 | 48.01 | 48.01 | +0.09 (+0.19%) | 568,980 |
| 25 Dec 2019 | USD | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 48.24 | 48.27 | 47.87 | 47.92 | 47.92 | -0.24 (-0.50%) | 274,181 |
| 23 Dec 2019 | USD | 48.1 | 48.34 | 47.93 | 48.16 | 48.16 | +0.31 (+0.65%) | 618,443 |
| 20 Dec 2019 | USD | 47.96 | 48.08 | 47.67 | 47.85 | 47.85 | +0.95 (+2.03%) | 1,507,580 |
