| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 45.65 | 45.88 | 45.47 | 45.51 | 45.51 | -1.48 (-3.15%) | 630,719 |
| 24 Jan 2020 | USD | 47.84 | 47.84 | 46.6367 | 46.99 | 46.99 | -0.7 (-1.47%) | 144,454 |
| 23 Jan 2020 | USD | 47.35 | 47.73 | 46.9605 | 47.69 | 47.69 | +0.16 (+0.34%) | 234,452 |
| 22 Jan 2020 | USD | 47.84 | 47.96 | 47.46 | 47.53 | 47.53 | -0.18 (-0.38%) | 127,835 |
| 21 Jan 2020 | USD | 47.82 | 48.02 | 47.66 | 47.71 | 47.71 | -0.39 (-0.81%) | 77,592 |
| 17 Jan 2020 | USD | 48.24 | 48.24 | 47.95 | 48.1 | 48.1 | +0.05 (+0.10%) | 65,491 |
| 16 Jan 2020 | USD | 47.69 | 48.05 | 47.69 | 48.05 | 48.05 | +0.63 (+1.33%) | 42,274 |
| 15 Jan 2020 | USD | 47.55 | 47.65 | 47.23 | 47.42 | 47.42 | -0.24 (-0.50%) | 51,633 |
| 14 Jan 2020 | USD | 47.6 | 47.9 | 47.47 | 47.66 | 47.66 | +0.11 (+0.23%) | 82,312 |
| 13 Jan 2020 | USD | 47.32 | 47.57 | 47.16 | 47.55 | 47.55 | +0.36 (+0.76%) | 64,390 |
| 10 Jan 2020 | USD | 47.54 | 47.5571 | 47.08 | 47.19 | 47.19 | -0.293 (-0.62%) | 129,787 |
| 9 Jan 2020 | USD | 47.54 | 47.54 | 47.19 | 47.4827 | 47.4827 | +0.263 (+0.56%) | 53,244 |
| 8 Jan 2020 | USD | 47.13 | 47.47 | 46.93 | 47.22 | 47.22 | +0.09 (+0.19%) | 103,748 |
| 7 Jan 2020 | USD | 46.93 | 47.21 | 46.83 | 47.13 | 47.13 | +0.32 (+0.68%) | 381,956 |
| 6 Jan 2020 | USD | 46.34 | 46.81 | 46.29 | 46.81 | 46.81 | +0.1 (+0.21%) | 85,213 |
| 3 Jan 2020 | USD | 46.78 | 46.89 | 46.65 | 46.71 | 46.71 | -0.61 (-1.29%) | 118,578 |
| 2 Jan 2020 | USD | 47.07 | 47.32 | 46.85 | 47.32 | 47.32 | +0.68 (+1.46%) | 109,182 |
| 31 Dec 2019 | USD | 46.35 | 46.67 | 46.2 | 46.64 | 46.64 | +0.2 (+0.43%) | 37,813 |
| 30 Dec 2019 | USD | 46.71 | 46.75 | 46.35 | 46.44 | 46.44 | -0.28 (-0.60%) | 41,635 |
| 27 Dec 2019 | USD | 47.19 | 47.19 | 46.65 | 46.72 | 46.72 | -0.22 (-0.47%) | 57,237 |
| 26 Dec 2019 | USD | 46.99 | 47.03 | 46.86 | 46.94 | 46.94 | +0.14 (+0.30%) | 51,758 |
| 25 Dec 2019 | USD | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.8534 | 46.8534 | 46.74 | 46.8 | 46.8 | -0.01 (-0.02%) | 13,250 |
| 23 Dec 2019 | USD | 46.6 | 46.8558 | 46.5214 | 46.81 | 46.81 | +0.26 (+0.56%) | 81,073 |
| 20 Dec 2019 | USD | 46.66 | 46.68 | 46.4939 | 46.55 | 46.55 | +0.17 (+0.37%) | 53,209 |
| 19 Dec 2019 | USD | 46.43 | 46.43 | 46.2273 | 46.38 | 46.38 | +0.23 (+0.50%) | 49,471 |
| 18 Dec 2019 | USD | 46.07 | 46.288 | 46 | 46.15 | 46.15 | +0.15 (+0.33%) | 42,811 |
| 17 Dec 2019 | USD | 46.01 | 46.0223 | 45.85 | 46 | 46 | +0.14 (+0.31%) | 172,323 |
| 16 Dec 2019 | USD | 45.81 | 46.14 | 45.81 | 45.86 | 45.86 | +0.47 (+1.04%) | 463,703 |
| 13 Dec 2019 | USD | 45.69 | 46.04 | 45.2728 | 45.39 | 45.39 | -0.26 (-0.57%) | 60,392 |
