| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 84.69 | 84.975 | 84.4 | 84.46 | 84.46 | -0.28 (-0.33%) | 155,468 |
| 23 Dec 2019 | USD | 84.97 | 85.285 | 84.44 | 84.74 | 84.74 | -0.02 (-0.02%) | 492,386 |
| 20 Dec 2019 | USD | 84.53 | 85.28 | 84.53 | 84.76 | 84.76 | +0.33 (+0.39%) | 1,176,145 |
| 19 Dec 2019 | USD | 84.11 | 84.9 | 83.73 | 84.43 | 84.43 | +0.34 (+0.40%) | 654,013 |
| 18 Dec 2019 | USD | 84.69 | 84.69 | 83.95 | 84.09 | 84.09 | -0.52 (-0.61%) | 584,621 |
| 17 Dec 2019 | USD | 85.49 | 85.49 | 84.3799 | 84.61 | 84.61 | -0.38 (-0.45%) | 495,699 |
| 16 Dec 2019 | USD | 84.75 | 85.39 | 84.36 | 84.99 | 84.99 | +0.54 (+0.64%) | 440,071 |
| 13 Dec 2019 | USD | 85.13 | 85.6457 | 84.13 | 84.45 | 84.45 | -0.67 (-0.79%) | 614,927 |
| 12 Dec 2019 | USD | 83.05 | 85.17 | 82.955 | 85.12 | 85.12 | +1.83 (+2.20%) | 535,017 |
| 11 Dec 2019 | USD | 82.55 | 83.435 | 82.34 | 83.29 | 83.29 | +0.79 (+0.96%) | 401,353 |
| 10 Dec 2019 | USD | 82.13 | 82.88 | 81.71 | 82.5 | 82.5 | +0.32 (+0.39%) | 475,105 |
| 9 Dec 2019 | USD | 82.25 | 82.54 | 81.94 | 82.18 | 82.18 | -0.17 (-0.21%) | 591,912 |
| 6 Dec 2019 | USD | 82.01 | 82.83 | 81.8672 | 82.35 | 82.35 | +1.19 (+1.47%) | 341,413 |
| 5 Dec 2019 | USD | 80.89 | 81.54 | 80.89 | 81.16 | 81.16 | +0.66 (+0.82%) | 358,336 |
| 4 Dec 2019 | USD | 80.05 | 81.34 | 79.76 | 80.5 | 80.5 | +1.09 (+1.37%) | 578,535 |
| 3 Dec 2019 | USD | 79 | 79.47 | 78.19 | 79.41 | 79.41 | -0.44 (-0.55%) | 494,777 |
| 2 Dec 2019 | USD | 79.72 | 80.22 | 79.33 | 79.85 | 79.85 | +0.21 (+0.26%) | 694,069 |
| 29 Nov 2019 | USD | 80.15 | 80.8 | 79.59 | 79.64 | 79.64 | -0.92 (-1.14%) | 283,513 |
| 28 Nov 2019 | USD | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 80.39 | 80.58 | 79.85 | 80.56 | 80.56 | +0.41 (+0.51%) | 440,065 |
| 26 Nov 2019 | USD | 80.56 | 80.91 | 79.845 | 80.15 | 80.15 | -0.39 (-0.48%) | 931,719 |
| 25 Nov 2019 | USD | 79.58 | 80.7 | 79.36 | 80.54 | 80.54 | +1.24 (+1.56%) | 474,637 |
| 22 Nov 2019 | USD | 79.58 | 79.97 | 79.25 | 79.3 | 79.3 | +0.02 (+0.03%) | 336,174 |
| 21 Nov 2019 | USD | 78.89 | 79.48 | 78.54 | 79.28 | 79.28 | +0.44 (+0.56%) | 538,467 |
| 20 Nov 2019 | USD | 79.02 | 79.57 | 78.31 | 78.84 | 78.84 | -0.41 (-0.52%) | 547,841 |
| 19 Nov 2019 | USD | 79.87 | 80.22 | 78.7 | 79.25 | 79.25 | -0.2 (-0.25%) | 652,464 |
| 18 Nov 2019 | USD | 79.92 | 79.92 | 78.77 | 79.45 | 79.45 | -0.62 (-0.77%) | 989,227 |
| 15 Nov 2019 | USD | 80.45 | 80.98 | 79.91 | 80.07 | 80.07 | +0.06 (+0.07%) | 606,111 |
| 14 Nov 2019 | USD | 80.09 | 80.28 | 79.56 | 80.01 | 80.01 | -0.11 (-0.14%) | 576,041 |
| 13 Nov 2019 | USD | 79.98 | 80.54 | 79.845 | 80.12 | 80.12 | -0.48 (-0.60%) | 479,321 |
