| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 85.38 | 85.79 | 85.14 | 85.61 | 85.61 | -0.36 (-0.42%) | 245,353 |
| 20 Dec 2019 | USD | 86.24 | 86.4 | 85.78 | 85.97 | 85.97 | -0.49 (-0.57%) | 444,770 |
| 19 Dec 2019 | USD | 86.08 | 86.95 | 85.75 | 86.46 | 86.46 | -0.33 (-0.38%) | 330,479 |
| 18 Dec 2019 | USD | 86.01 | 87.01 | 85.845 | 86.79 | 86.79 | +0.79 (+0.92%) | 363,778 |
| 17 Dec 2019 | USD | 85.63 | 86.09 | 85.35 | 86 | 86 | +0.48 (+0.56%) | 328,997 |
| 16 Dec 2019 | USD | 85.49 | 86.11 | 85.42 | 85.52 | 85.52 | +0.9 (+1.06%) | 573,430 |
| 13 Dec 2019 | USD | 85.72 | 86.22 | 84.36 | 84.62 | 84.62 | -1.16 (-1.35%) | 252,986 |
| 12 Dec 2019 | USD | 83.97 | 85.84 | 83.62 | 85.78 | 85.78 | +2.56 (+3.08%) | 325,706 |
| 11 Dec 2019 | USD | 83.2 | 83.66 | 82.84 | 83.22 | 83.22 | +0.85 (+1.03%) | 241,461 |
| 10 Dec 2019 | USD | 81.76 | 82.42 | 81.355 | 82.37 | 82.37 | +0.5 (+0.61%) | 253,917 |
| 9 Dec 2019 | USD | 82.43 | 82.52 | 81.8 | 81.87 | 81.87 | -1.14 (-1.37%) | 248,343 |
| 6 Dec 2019 | USD | 83.63 | 84.1 | 82.77 | 83.01 | 83.01 | +0.92 (+1.12%) | 308,455 |
| 5 Dec 2019 | USD | 81.6 | 82.09 | 81.24 | 82.09 | 82.09 | +0.95 (+1.17%) | 704,310 |
| 4 Dec 2019 | USD | 81.48 | 82.17 | 81.1 | 81.14 | 81.14 | +0.28 (+0.35%) | 323,449 |
| 3 Dec 2019 | USD | 81.74 | 81.74 | 80.32 | 80.86 | 80.86 | -1.29 (-1.57%) | 360,652 |
| 2 Dec 2019 | USD | 82.47 | 83.13 | 81.92 | 82.15 | 82.15 | +0.43 (+0.53%) | 264,852 |
| 29 Nov 2019 | USD | 82.36 | 82.39 | 81.45 | 81.72 | 81.72 | -1.19 (-1.44%) | 218,373 |
| 28 Nov 2019 | USD | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 82.76 | 83.36 | 82.45 | 82.91 | 82.91 | +0.05 (+0.06%) | 252,763 |
| 26 Nov 2019 | USD | 82.58 | 83.465 | 82.265 | 82.86 | 82.86 | +0.09 (+0.11%) | 346,984 |
| 25 Nov 2019 | USD | 82.25 | 82.86 | 81.9 | 82.77 | 82.77 | +0.83 (+1.01%) | 374,575 |
| 22 Nov 2019 | USD | 80.98 | 82.015 | 80.67 | 81.94 | 81.94 | +2.52 (+3.17%) | 361,185 |
| 21 Nov 2019 | USD | 80.11 | 80.18 | 78.88 | 79.42 | 79.42 | +0.89 (+1.13%) | 523,701 |
| 20 Nov 2019 | USD | 79.75 | 79.99 | 78.53 | 78.53 | 78.53 | -1.62 (-2.02%) | 432,800 |
| 19 Nov 2019 | USD | 81.48 | 82 | 80.02 | 80.15 | 80.15 | -2.07 (-2.52%) | 565,309 |
| 18 Nov 2019 | USD | 82.22 | 82.43 | 81.56 | 82.22 | 82.22 | -1.12 (-1.34%) | 397,967 |
| 15 Nov 2019 | USD | 83.54 | 83.93 | 83.06 | 83.34 | 83.34 | +0.54 (+0.65%) | 249,535 |
| 14 Nov 2019 | USD | 82.4 | 83.165 | 82.21 | 82.8 | 82.8 | +0.1 (+0.12%) | 227,537 |
| 13 Nov 2019 | USD | 83.34 | 83.84 | 82.59 | 82.7 | 82.7 | -1.36 (-1.62%) | 381,580 |
| 12 Nov 2019 | USD | 84.79 | 85 | 83.78 | 84.06 | 84.06 | -0.87 (-1.02%) | 334,988 |
