| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 33.38 | 33.57 | 33.0101 | 33.33 | 33.33 | -1.32 (-3.81%) | 149,615 |
| 12 Dec 2019 | USD | 34.76 | 35 | 34.635 | 34.65 | 34.65 | -0.05 (-0.14%) | 107,287 |
| 11 Dec 2019 | USD | 34.65 | 34.77 | 34.46 | 34.7 | 34.7 | +0.26 (+0.75%) | 91,844 |
| 10 Dec 2019 | USD | 34.47 | 34.62 | 34.37 | 34.44 | 34.44 | -0.01 (-0.03%) | 85,622 |
| 9 Dec 2019 | USD | 34.37 | 34.73 | 34.33 | 34.45 | 34.45 | +0.13 (+0.38%) | 112,428 |
| 6 Dec 2019 | USD | 34.11 | 34.32 | 33.93 | 34.32 | 34.32 | +0.24 (+0.70%) | 59,597 |
| 5 Dec 2019 | USD | 33.82 | 34.12 | 33.7514 | 34.08 | 34.08 | +0.19 (+0.56%) | 28,397 |
| 4 Dec 2019 | USD | 33.98 | 34.12 | 33.82 | 33.89 | 33.89 | +0.18 (+0.53%) | 48,562 |
| 3 Dec 2019 | USD | 33.66 | 33.73 | 32.8108 | 33.71 | 33.71 | -0.25 (-0.74%) | 78,256 |
| 2 Dec 2019 | USD | 34.25 | 34.25 | 33.95 | 33.96 | 33.96 | -0.276 (-0.81%) | 54,948 |
| 29 Nov 2019 | USD | 33.8 | 34.25 | 33.8 | 34.236 | 34.236 | +0.236 (+0.69%) | 41,219 |
| 28 Nov 2019 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 33.7 | 34 | 33.5916 | 34 | 34 | +0.27 (+0.80%) | 56,304 |
| 26 Nov 2019 | USD | 33.73 | 33.77 | 33.56 | 33.73 | 33.73 | +0.05 (+0.15%) | 45,241 |
| 25 Nov 2019 | USD | 33.49 | 33.73 | 33.49 | 33.68 | 33.68 | +0.19 (+0.57%) | 60,809 |
| 22 Nov 2019 | USD | 32.79 | 33.55 | 32.79 | 33.49 | 33.49 | +0.66 (+2.01%) | 69,220 |
| 21 Nov 2019 | USD | 33.05 | 33.2182 | 32.79 | 32.83 | 32.83 | -0.17 (-0.52%) | 55,042 |
| 20 Nov 2019 | USD | 33.35 | 33.5885 | 33 | 33 | 33 | -0.43 (-1.29%) | 56,380 |
| 19 Nov 2019 | USD | 33.35 | 33.49 | 33.1 | 33.43 | 33.43 | +0.18 (+0.54%) | 51,342 |
| 18 Nov 2019 | USD | 33.01 | 33.3828 | 32.99 | 33.25 | 33.25 | +0.25 (+0.76%) | 48,814 |
| 15 Nov 2019 | USD | 33.01 | 33.01 | 32.86 | 33 | 33 | +0.15 (+0.46%) | 42,886 |
| 14 Nov 2019 | USD | 32.94 | 33.0991 | 32.85 | 32.85 | 32.85 | -0.27 (-0.82%) | 23,442 |
| 13 Nov 2019 | USD | 33.1 | 33.34 | 33.01 | 33.12 | 33.12 | +0.02 (+0.06%) | 49,132 |
| 12 Nov 2019 | USD | 32.73 | 33.34 | 32.69 | 33.1 | 33.1 | +0.51 (+1.56%) | 89,847 |
| 11 Nov 2019 | USD | 32.29 | 32.63 | 32.29 | 32.59 | 32.59 | +0.07 (+0.22%) | 56,227 |
| 8 Nov 2019 | USD | 32.52 | 32.5394 | 32.32 | 32.52 | 32.52 | 0.0 (0.0%) | 42,216 |
| 7 Nov 2019 | USD | 32.75 | 32.75 | 32.43 | 32.52 | 32.52 | +0.05 (+0.15%) | 75,668 |
| 6 Nov 2019 | USD | 32.59 | 32.59 | 32.17 | 32.47 | 32.47 | -0.08 (-0.25%) | 53,447 |
| 5 Nov 2019 | USD | 32.7 | 32.7 | 32.47 | 32.55 | 32.55 | -0.09 (-0.28%) | 61,511 |
| 4 Nov 2019 | USD | 32.93 | 32.93 | 32.52 | 32.64 | 32.64 | +0.18 (+0.55%) | 61,455 |
