| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 77.88 | 78.15 | 77.4 | 77.8 | 77.8 | +0.17 (+0.22%) | 37,117 |
| 23 Dec 2019 | USD | 77.13 | 77.82 | 76.55 | 77.63 | 77.63 | +0.7 (+0.91%) | 43,266 |
| 20 Dec 2019 | USD | 76.59 | 77.2 | 76.1 | 76.93 | 76.93 | +0.42 (+0.55%) | 64,861 |
| 19 Dec 2019 | USD | 77.08 | 77.08 | 76.321 | 76.51 | 76.51 | -0.48 (-0.62%) | 44,418 |
| 18 Dec 2019 | USD | 77.79 | 78.175 | 73.95 | 76.99 | 76.99 | -0.63 (-0.81%) | 58,461 |
| 17 Dec 2019 | USD | 77.65 | 78.298 | 77.55 | 77.62 | 77.62 | -0.08 (-0.10%) | 39,616 |
| 16 Dec 2019 | USD | 77.13 | 78.11 | 77.06 | 77.7 | 77.7 | +1.04 (+1.36%) | 61,982 |
| 13 Dec 2019 | USD | 76.98 | 77.02 | 76.17 | 76.66 | 76.66 | -0.32 (-0.42%) | 82,470 |
| 12 Dec 2019 | USD | 75.8 | 77.29 | 75.36 | 76.98 | 76.98 | +1.17 (+1.54%) | 64,468 |
| 11 Dec 2019 | USD | 74.92 | 75.81 | 74.69 | 75.81 | 75.81 | +0.83 (+1.11%) | 41,773 |
| 10 Dec 2019 | USD | 74.53 | 75.07 | 73.35 | 74.98 | 74.98 | +0.52 (+0.70%) | 55,304 |
| 9 Dec 2019 | USD | 74.33 | 74.7495 | 73.85 | 74.46 | 74.46 | -0.04 (-0.05%) | 65,351 |
| 6 Dec 2019 | USD | 74.55 | 74.96 | 74.3229 | 74.5 | 74.5 | +0.45 (+0.61%) | 38,935 |
| 5 Dec 2019 | USD | 73.8 | 74.46 | 73.4 | 74.05 | 74.05 | +0.58 (+0.79%) | 30,150 |
| 4 Dec 2019 | USD | 73.34 | 73.895 | 73.24 | 73.47 | 73.47 | +0.41 (+0.56%) | 50,323 |
| 3 Dec 2019 | USD | 72.63 | 73.15 | 72.29 | 73.06 | 73.06 | -0.08 (-0.11%) | 43,466 |
| 2 Dec 2019 | USD | 74.14 | 74.17 | 73.11 | 73.14 | 73.14 | -0.69 (-0.93%) | 44,635 |
| 29 Nov 2019 | USD | 74.23 | 74.83 | 73.82 | 73.83 | 73.83 | -0.71 (-0.95%) | 25,179 |
| 28 Nov 2019 | USD | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 74.5 | 74.63 | 73.84 | 74.54 | 74.54 | +0.39 (+0.53%) | 28,941 |
| 26 Nov 2019 | USD | 73.65 | 74.32 | 73.49 | 74.15 | 74.15 | +0.67 (+0.91%) | 48,900 |
| 25 Nov 2019 | USD | 72.98 | 73.81 | 72.5575 | 73.48 | 73.48 | +0.65 (+0.89%) | 56,628 |
| 22 Nov 2019 | USD | 73.24 | 73.5 | 72.17 | 72.83 | 72.83 | -0.36 (-0.49%) | 23,968 |
| 21 Nov 2019 | USD | 72.87 | 73.24 | 72.185 | 73.19 | 73.19 | +0.3 (+0.41%) | 43,144 |
| 20 Nov 2019 | USD | 73.74 | 74.27 | 72.4965 | 72.89 | 72.89 | -0.98 (-1.33%) | 50,632 |
| 19 Nov 2019 | USD | 73.88 | 74.29 | 73.56 | 73.87 | 73.87 | +0.13 (+0.18%) | 71,705 |
| 18 Nov 2019 | USD | 74.97 | 75.44 | 73.445 | 73.74 | 73.74 | -1.44 (-1.92%) | 41,730 |
| 15 Nov 2019 | USD | 75.89 | 76.24 | 75.08 | 75.18 | 75.18 | -0.36 (-0.48%) | 62,290 |
| 14 Nov 2019 | USD | 75.64 | 76.11 | 75 | 75.54 | 75.54 | -0.01 (-0.01%) | 45,217 |
| 13 Nov 2019 | USD | 75.05 | 75.98 | 74.63 | 75.55 | 75.55 | +0.09 (+0.12%) | 115,183 |
