| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | USD | 31.62 | 31.64 | 31.23 | 31.5 | 31.5 | +0.12 (+0.38%) | 35,222 |
| 16 Jan 2020 | USD | 31.35 | 31.801 | 31.33 | 31.38 | 31.38 | +0.17 (+0.54%) | 51,690 |
| 15 Jan 2020 | USD | 30.95 | 31.42 | 30.927 | 31.21 | 31.21 | +0.14 (+0.45%) | 31,217 |
| 14 Jan 2020 | USD | 31 | 31.255 | 30.9 | 31.07 | 31.07 | -0.05 (-0.16%) | 40,108 |
| 13 Jan 2020 | USD | 30.4 | 31.21 | 30.4 | 31.12 | 31.12 | +0.63 (+2.07%) | 44,832 |
| 10 Jan 2020 | USD | 30.78 | 30.8112 | 30.36 | 30.49 | 30.49 | -0.28 (-0.91%) | 36,679 |
| 9 Jan 2020 | USD | 30.82 | 31.0967 | 30.62 | 30.77 | 30.77 | +0.03 (+0.10%) | 32,975 |
| 8 Jan 2020 | USD | 30.52 | 30.91 | 30.52 | 30.74 | 30.74 | +0.12 (+0.39%) | 38,009 |
| 7 Jan 2020 | USD | 30.85 | 30.89 | 30.47 | 30.62 | 30.62 | -0.32 (-1.03%) | 38,088 |
| 6 Jan 2020 | USD | 30.45 | 31.04 | 30.2 | 30.94 | 30.94 | +0.33 (+1.08%) | 42,591 |
| 3 Jan 2020 | USD | 29.92 | 30.64 | 29.9183 | 30.61 | 30.61 | +0.41 (+1.36%) | 59,446 |
| 2 Jan 2020 | USD | 30.44 | 30.8 | 29.54 | 30.2 | 30.2 | -0.82 (-2.64%) | 61,816 |
| 31 Dec 2019 | USD | 30.81 | 31.16 | 30.79 | 31.02 | 31.02 | +0.17 (+0.55%) | 33,290 |
| 30 Dec 2019 | USD | 30.82 | 30.96 | 30.46 | 30.85 | 30.85 | +0.01 (+0.03%) | 27,964 |
| 27 Dec 2019 | USD | 30.61 | 30.84 | 29.9 | 30.84 | 30.84 | +0.27 (+0.88%) | 59,872 |
| 26 Dec 2019 | USD | 30.56 | 30.77 | 30.38 | 30.57 | 30.57 | +0.03 (+0.10%) | 26,930 |
| 25 Dec 2019 | USD | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 30.11 | 30.71 | 30.11 | 30.54 | 30.54 | +0.34 (+1.13%) | 23,667 |
| 23 Dec 2019 | USD | 30.6 | 30.6 | 29.73 | 30.2 | 30.2 | -0.33 (-1.08%) | 98,209 |
| 20 Dec 2019 | USD | 30.65 | 30.8631 | 30.4 | 30.53 | 30.53 | -0.2 (-0.65%) | 135,506 |
| 19 Dec 2019 | USD | 30.73 | 30.875 | 30.64 | 30.73 | 30.73 | -0.13 (-0.42%) | 47,464 |
| 18 Dec 2019 | USD | 31.28 | 31.28 | 30.76 | 30.86 | 30.86 | -0.41 (-1.31%) | 57,315 |
| 17 Dec 2019 | USD | 31.27 | 31.57 | 30.95 | 31.27 | 31.27 | +0.07 (+0.22%) | 57,806 |
| 16 Dec 2019 | USD | 31.81 | 31.8175 | 31.16 | 31.2 | 31.2 | -0.56 (-1.76%) | 64,890 |
| 13 Dec 2019 | USD | 31.97 | 32.28 | 31.5 | 31.76 | 31.76 | -0.4 (-1.24%) | 40,321 |
| 12 Dec 2019 | USD | 31.9 | 32.6 | 31.745 | 32.16 | 32.16 | +0.23 (+0.72%) | 47,211 |
| 11 Dec 2019 | USD | 31.95 | 32.27 | 31.52 | 31.93 | 31.93 | -0.05 (-0.16%) | 43,881 |
| 10 Dec 2019 | USD | 31.77 | 31.99 | 31.33 | 31.98 | 31.98 | +0.22 (+0.69%) | 31,661 |
| 9 Dec 2019 | USD | 31.68 | 31.91 | 31.3135 | 31.76 | 31.76 | +0.08 (+0.25%) | 35,704 |
| 6 Dec 2019 | USD | 31.57 | 31.9 | 31.33 | 31.68 | 31.68 | +0.31 (+0.99%) | 40,634 |
