| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 33.67 | 34.17 | 33.5 | 33.93 | 33.93 | +0.23 (+0.68%) | 221,958 |
| 23 Dec 2019 | USD | 32.77 | 33.97 | 32.63 | 33.7 | 33.7 | +0.9 (+2.74%) | 520,280 |
| 20 Dec 2019 | USD | 32.57 | 32.9 | 31.705 | 32.8 | 32.8 | +0.3 (+0.92%) | 1,912,559 |
| 19 Dec 2019 | USD | 32.02 | 33.7262 | 31.94 | 32.5 | 32.5 | +1.83 (+5.97%) | 2,181,394 |
| 18 Dec 2019 | USD | 29.68 | 30.84 | 29.57 | 30.67 | 30.67 | +0.73 (+2.44%) | 813,725 |
| 17 Dec 2019 | USD | 29.19 | 29.97 | 29.19 | 29.94 | 29.94 | +0.71 (+2.43%) | 544,421 |
| 16 Dec 2019 | USD | 29.18 | 29.83 | 28.905 | 29.23 | 29.23 | +0.31 (+1.07%) | 496,714 |
| 13 Dec 2019 | USD | 29.11 | 29.53 | 28.78 | 28.92 | 28.92 | -0.19 (-0.65%) | 720,980 |
| 12 Dec 2019 | USD | 28.51 | 29.34 | 28.44 | 29.11 | 29.11 | +1.14 (+4.08%) | 837,671 |
| 11 Dec 2019 | USD | 27.74 | 28.11 | 27.35 | 27.97 | 27.97 | +0.25 (+0.90%) | 501,138 |
| 10 Dec 2019 | USD | 26.72 | 28.06 | 26.5954 | 27.72 | 27.72 | +1.13 (+4.25%) | 584,376 |
| 9 Dec 2019 | USD | 27.07 | 27.48 | 26.4 | 26.59 | 26.59 | -0.74 (-2.71%) | 391,764 |
| 6 Dec 2019 | USD | 26.17 | 27.58 | 26.17 | 27.33 | 27.33 | +1.34 (+5.16%) | 974,165 |
| 5 Dec 2019 | USD | 26.49 | 26.705 | 25.85 | 25.99 | 25.99 | -0.44 (-1.66%) | 299,675 |
| 4 Dec 2019 | USD | 25.82 | 26.87 | 25.69 | 26.43 | 26.43 | +0.8 (+3.12%) | 321,382 |
| 3 Dec 2019 | USD | 25.65 | 26.28 | 25.27 | 25.63 | 25.63 | -0.33 (-1.27%) | 639,184 |
| 2 Dec 2019 | USD | 25.59 | 26.32 | 25.59 | 25.96 | 25.96 | +0.42 (+1.64%) | 311,359 |
| 29 Nov 2019 | USD | 26.07 | 26.07 | 25.48 | 25.54 | 25.54 | -0.88 (-3.33%) | 114,198 |
| 28 Nov 2019 | USD | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26.57 | 26.81 | 26.21 | 26.42 | 26.42 | -0.08 (-0.30%) | 247,830 |
| 26 Nov 2019 | USD | 26.8 | 26.855 | 26.27 | 26.5 | 26.5 | -0.41 (-1.52%) | 437,879 |
| 25 Nov 2019 | USD | 26.21 | 26.99 | 26 | 26.91 | 26.91 | +0.74 (+2.83%) | 412,075 |
| 22 Nov 2019 | USD | 26.34 | 26.66 | 25.88 | 26.17 | 26.17 | -0.09 (-0.34%) | 624,051 |
| 21 Nov 2019 | USD | 25.67 | 26.32 | 25.19 | 26.26 | 26.26 | +0.86 (+3.39%) | 516,140 |
| 20 Nov 2019 | USD | 25.43 | 26 | 25.15 | 25.4 | 25.4 | +0.06 (+0.24%) | 386,739 |
| 19 Nov 2019 | USD | 25.16 | 25.54 | 24.8 | 25.34 | 25.34 | +0.06 (+0.24%) | 445,511 |
| 18 Nov 2019 | USD | 25.26 | 25.4 | 24.96 | 25.28 | 25.28 | -0.34 (-1.33%) | 422,450 |
| 15 Nov 2019 | USD | 25.72 | 26.01 | 25.16 | 25.62 | 25.62 | +0.05 (+0.20%) | 719,498 |
| 14 Nov 2019 | USD | 26.42 | 26.68 | 25.53 | 25.57 | 25.57 | -0.9 (-3.40%) | 498,458 |
| 13 Nov 2019 | USD | 26.57 | 26.615 | 26.19 | 26.47 | 26.47 | -0.4 (-1.49%) | 615,057 |
