| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 32.48 | 32.58 | 31.97 | 32.07 | 32.07 | +0.22 (+0.69%) | 330,013 |
| 3 Feb 2020 | USD | 31.76 | 32.27 | 31.6 | 31.85 | 31.85 | +0.28 (+0.89%) | 424,295 |
| 31 Jan 2020 | USD | 32.43 | 32.43 | 31.47 | 31.57 | 31.57 | -0.92 (-2.83%) | 470,580 |
| 30 Jan 2020 | USD | 32.31 | 32.655 | 32.02 | 32.49 | 32.49 | +0.01 (+0.03%) | 264,605 |
| 29 Jan 2020 | USD | 33 | 33.2097 | 32.44 | 32.48 | 32.48 | -0.48 (-1.46%) | 397,152 |
| 28 Jan 2020 | USD | 33.24 | 33.24 | 32.85 | 32.96 | 32.96 | -0.07 (-0.21%) | 283,409 |
| 27 Jan 2020 | USD | 32.65 | 33.46 | 32.24 | 33.03 | 33.03 | -0.35 (-1.05%) | 308,027 |
| 24 Jan 2020 | USD | 33.46 | 33.64 | 33 | 33.38 | 33.38 | +0.11 (+0.33%) | 269,969 |
| 23 Jan 2020 | USD | 33.35 | 33.63 | 32.525 | 33.27 | 33.27 | -0.3 (-0.89%) | 940,478 |
| 22 Jan 2020 | USD | 33.93 | 34 | 33.54 | 33.57 | 33.57 | -0.07 (-0.21%) | 386,708 |
| 21 Jan 2020 | USD | 34.03 | 34.03 | 33.48 | 33.64 | 33.64 | -0.51 (-1.49%) | 773,963 |
| 17 Jan 2020 | USD | 34.66 | 34.7 | 34.06 | 34.15 | 34.15 | -0.3 (-0.87%) | 563,367 |
| 16 Jan 2020 | USD | 33.94 | 34.67 | 33.915 | 34.45 | 34.45 | +0.75 (+2.23%) | 437,269 |
| 15 Jan 2020 | USD | 33.88 | 34.08 | 33.49 | 33.7 | 33.7 | -0.13 (-0.38%) | 697,031 |
| 14 Jan 2020 | USD | 33.54 | 34 | 33.44 | 33.83 | 33.83 | +0.08 (+0.24%) | 469,997 |
| 13 Jan 2020 | USD | 33.28 | 33.8 | 32.86 | 33.75 | 33.75 | +0.53 (+1.60%) | 352,551 |
| 10 Jan 2020 | USD | 33.57 | 33.72 | 33 | 33.22 | 33.22 | -0.31 (-0.92%) | 284,567 |
| 9 Jan 2020 | USD | 33.43 | 33.69 | 33.28 | 33.53 | 33.53 | +0.14 (+0.42%) | 255,731 |
| 8 Jan 2020 | USD | 33.53 | 33.85 | 33.28 | 33.39 | 33.39 | -0.13 (-0.39%) | 256,672 |
| 7 Jan 2020 | USD | 33.86 | 34.11 | 33.49 | 33.52 | 33.52 | -0.38 (-1.12%) | 204,182 |
| 6 Jan 2020 | USD | 33.75 | 34.07 | 33.59 | 33.9 | 33.9 | -0.32 (-0.94%) | 373,587 |
| 3 Jan 2020 | USD | 33.42 | 34.3 | 33.4 | 34.22 | 34.22 | +0.22 (+0.65%) | 604,675 |
| 2 Jan 2020 | USD | 33.9 | 34.01 | 33.28 | 34 | 34 | +0.26 (+0.77%) | 402,114 |
| 31 Dec 2019 | USD | 33.58 | 33.955 | 33.49 | 33.74 | 33.74 | 0.0 (0.0%) | 397,744 |
| 30 Dec 2019 | USD | 33.8 | 34.09 | 33.47 | 33.74 | 33.74 | 0.0 (0.0%) | 302,519 |
| 27 Dec 2019 | USD | 34.04 | 34.07 | 33.61 | 33.74 | 33.74 | -0.18 (-0.53%) | 268,275 |
| 26 Dec 2019 | USD | 34.18 | 34.24 | 33.75 | 33.92 | 33.92 | -0.08 (-0.24%) | 200,942 |
| 25 Dec 2019 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 33.82 | 34.02 | 33.775 | 34 | 34 | +0.28 (+0.83%) | 176,397 |
| 23 Dec 2019 | USD | 34.12 | 34.41 | 33.59 | 33.72 | 33.72 | -0.56 (-1.63%) | 442,457 |
