| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 31.28 | 31.93 | 31.28 | 31.8 | 31.8 | +0.39 (+1.24%) | 23,992,727 |
| 23 Dec 2019 | USD | 32.01 | 32.1 | 31.37 | 31.41 | 31.41 | -0.8 (-2.48%) | 38,320,746 |
| 20 Dec 2019 | USD | 32.5 | 32.62 | 32.05 | 32.21 | 32.21 | -0.36 (-1.11%) | 30,808,324 |
| 19 Dec 2019 | USD | 33.01 | 33.25 | 32.17 | 32.57 | 32.57 | -0.53 (-1.60%) | 41,337,846 |
| 18 Dec 2019 | USD | 32.6 | 33.6 | 32.54 | 33.1 | 33.1 | +0.33 (+1.01%) | 57,587,884 |
| 17 Dec 2019 | USD | 32.13 | 33.1 | 31.82 | 32.77 | 32.77 | +0.64 (+1.99%) | 68,937,163 |
| 16 Dec 2019 | USD | 32.1 | 32.41 | 31.82 | 32.13 | 32.13 | +0.23 (+0.72%) | 54,044,630 |
| 13 Dec 2019 | USD | 32.2 | 32.24 | 31.51 | 31.9 | 31.9 | +0.77 (+2.47%) | 65,629,260 |
| 12 Dec 2019 | USD | 31.37 | 31.37 | 30.91 | 31.13 | 31.13 | -0.22 (-0.70%) | 38,757,881 |
| 11 Dec 2019 | USD | 30.7 | 31.75 | 30.65 | 31.35 | 31.35 | +0.76 (+2.48%) | 69,400,646 |
| 10 Dec 2019 | USD | 30.7 | 30.7 | 30.13 | 30.59 | 30.59 | -0.1 (-0.33%) | 45,723,778 |
| 9 Dec 2019 | USD | 31.2 | 31.28 | 30.51 | 30.69 | 30.69 | -0.59 (-1.89%) | 56,331,328 |
| 6 Dec 2019 | USD | 31.08 | 31.33 | 30.81 | 31.28 | 31.28 | +0.15 (+0.48%) | 35,813,401 |
| 5 Dec 2019 | USD | 30.78 | 31.18 | 30.61 | 31.13 | 31.13 | +0.61 (+2.00%) | 46,223,901 |
| 4 Dec 2019 | USD | 31.08 | 31.08 | 30.31 | 30.52 | 30.52 | -0.51 (-1.64%) | 45,148,204 |
| 3 Dec 2019 | USD | 30.91 | 31.05 | 30.56 | 31.03 | 31.03 | -0.05 (-0.16%) | 29,964,337 |
| 2 Dec 2019 | USD | 31.68 | 31.72 | 30.81 | 31.08 | 31.08 | -0.33 (-1.05%) | 33,287,133 |
| 29 Nov 2019 | USD | 31.58 | 31.68 | 31.06 | 31.41 | 31.41 | -0.34 (-1.07%) | 25,751,816 |
| 28 Nov 2019 | USD | 31.73 | 31.94 | 31.54 | 31.75 | 31.75 | -0.04 (-0.13%) | 17,124,028 |
| 27 Nov 2019 | USD | 31.8 | 31.98 | 31.41 | 31.79 | 31.79 | -0.21 (-0.66%) | 28,199,971 |
| 26 Nov 2019 | USD | 31.81 | 32.37 | 31.5 | 32 | 32 | +0.29 (+0.91%) | 38,282,098 |
| 25 Nov 2019 | USD | 31.7 | 32.15 | 30.93 | 31.71 | 31.71 | -0.28 (-0.88%) | 50,991,851 |
| 22 Nov 2019 | USD | 33.58 | 33.66 | 31.92 | 31.99 | 31.99 | -1.47 (-4.39%) | 54,125,896 |
| 21 Nov 2019 | USD | 33.6 | 33.75 | 32.9 | 33.46 | 33.46 | -0.23 (-0.68%) | 32,999,358 |
| 20 Nov 2019 | USD | 34 | 34.2 | 33.47 | 33.69 | 33.69 | -0.3 (-0.88%) | 26,492,352 |
| 19 Nov 2019 | USD | 33.19 | 34.34 | 33.09 | 33.99 | 33.99 | +0.89 (+2.69%) | 40,662,414 |
| 18 Nov 2019 | USD | 32.54 | 33.44 | 32.54 | 33.1 | 33.1 | +0.3 (+0.91%) | 34,198,053 |
| 15 Nov 2019 | USD | 33.2 | 33.54 | 32.79 | 32.8 | 32.8 | -0.57 (-1.71%) | 53,256,394 |
| 14 Nov 2019 | USD | 33.51 | 33.7 | 32.66 | 33.37 | 33.37 | -0.84 (-2.46%) | 96,494,424 |
| 13 Nov 2019 | USD | 33.98 | 34.22 | 33.7 | 34.21 | 34.21 | +0.18 (+0.53%) | 28,424,528 |
