| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | USD | 93.5 | 93.5 | 90.9 | 92.89 | 92.89 | -0.11 (-0.12%) | 14,749,903 |
| 6 Dec 2019 | USD | 91.7 | 93.39 | 91.1 | 93 | 93 | +1 (+1.09%) | 13,437,736 |
| 5 Dec 2019 | USD | 87.02 | 93.46 | 86.96 | 92 | 92 | +5.3 (+6.11%) | 26,362,986 |
| 4 Dec 2019 | USD | 86.36 | 88.76 | 85.18 | 86.7 | 86.7 | +0.3 (+0.35%) | 16,878,594 |
| 3 Dec 2019 | USD | 87 | 87.25 | 84.59 | 86.4 | 86.4 | -0.7 (-0.80%) | 15,689,440 |
| 2 Dec 2019 | USD | 88.2 | 88.32 | 85.8 | 87.1 | 87.1 | -0.31 (-0.35%) | 11,901,718 |
| 29 Nov 2019 | USD | 87.12 | 88.9 | 85.38 | 87.41 | 87.41 | 0.0 (0.0%) | 12,922,196 |
| 28 Nov 2019 | USD | 86.7 | 89.6 | 86.15 | 87.41 | 87.41 | +0.16 (+0.18%) | 14,522,464 |
| 27 Nov 2019 | USD | 87.45 | 88.86 | 85.97 | 87.25 | 87.25 | -0.75 (-0.85%) | 19,444,274 |
| 26 Nov 2019 | USD | 82.99 | 89.6 | 81.9 | 88 | 88 | +4.42 (+5.29%) | 39,148,358 |
| 25 Nov 2019 | USD | 81.35 | 83.65 | 81 | 83.58 | 83.58 | +3.08 (+3.83%) | 28,083,768 |
| 22 Nov 2019 | USD | 82 | 84.6 | 79.46 | 80.5 | 80.5 | +3.35 (+4.34%) | 42,347,174 |
| 21 Nov 2019 | USD | 76.7 | 78.1 | 76.3 | 77.15 | 77.15 | +0.85 (+1.11%) | 12,442,467 |
| 20 Nov 2019 | USD | 76.83 | 78.1 | 76.2 | 76.3 | 76.3 | -0.64 (-0.83%) | 11,246,809 |
| 19 Nov 2019 | USD | 73.28 | 76.97 | 72.88 | 76.94 | 76.94 | +4.07 (+5.59%) | 18,631,350 |
| 18 Nov 2019 | USD | 72.88 | 73.19 | 72.15 | 72.87 | 72.87 | +0.27 (+0.37%) | 4,495,507 |
| 15 Nov 2019 | USD | 74.29 | 74.29 | 71.6 | 72.6 | 72.6 | -1.5 (-2.02%) | 10,722,051 |
| 14 Nov 2019 | USD | 74.4 | 74.85 | 73.81 | 74.1 | 74.1 | +0.16 (+0.22%) | 6,725,875 |
| 13 Nov 2019 | USD | 74.8 | 74.89 | 73.79 | 73.94 | 73.94 | -0.51 (-0.69%) | 6,735,241 |
| 12 Nov 2019 | USD | 74 | 75.3 | 73.55 | 74.45 | 74.45 | +0.75 (+1.02%) | 9,084,273 |
| 11 Nov 2019 | USD | 74.78 | 75.4 | 73.7 | 73.7 | 73.7 | -1.92 (-2.54%) | 9,991,343 |
| 8 Nov 2019 | USD | 75.9 | 77.2 | 75 | 75.62 | 75.62 | +0.32 (+0.42%) | 19,035,838 |
| 7 Nov 2019 | USD | 75.3 | 76.91 | 74.13 | 75.3 | 75.3 | -0.6 (-0.79%) | 21,663,334 |
| 6 Nov 2019 | USD | 76.27 | 78.88 | 75.35 | 75.9 | 75.9 | +2.42 (+3.29%) | 44,148,150 |
| 5 Nov 2019 | USD | 70.31 | 74.35 | 69.93 | 73.48 | 73.48 | +3.55 (+5.08%) | 23,782,533 |
| 4 Nov 2019 | USD | 69.6 | 69.99 | 69.1 | 69.93 | 69.93 | +0.6 (+0.87%) | 8,286,601 |
| 1 Nov 2019 | USD | 68.52 | 69.4 | 68.42 | 69.33 | 69.33 | +0.62 (+0.90%) | 5,613,492 |
| 31 Oct 2019 | USD | 69.38 | 69.83 | 68.68 | 68.71 | 68.71 | -0.81 (-1.17%) | 5,626,806 |
| 30 Oct 2019 | USD | 69 | 69.72 | 68.38 | 69.52 | 69.52 | +0.24 (+0.35%) | 7,561,367 |
| 29 Oct 2019 | USD | 70.89 | 70.89 | 69.13 | 69.28 | 69.28 | -1.53 (-2.16%) | 9,865,652 |
