| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 60.39 | 61.0135 | 60.1 | 60.77 | 60.77 | +1.22 (+2.05%) | 117,381 |
| 20 Dec 2019 | USD | 60.09 | 60.16 | 58.7001 | 59.55 | 59.55 | +0.864 (+1.47%) | 136,130 |
| 19 Dec 2019 | USD | 56.96 | 58.7393 | 56.96 | 58.686 | 58.686 | +2.276 (+4.03%) | 120,907 |
| 18 Dec 2019 | USD | 54.93 | 56.8799 | 54.93 | 56.41 | 56.41 | +2.42 (+4.48%) | 99,129 |
| 17 Dec 2019 | USD | 53.64 | 54.2117 | 53.371 | 53.99 | 53.99 | +1.01 (+1.91%) | 66,335 |
| 16 Dec 2019 | USD | 50.84 | 53.52 | 50.84 | 52.98 | 52.98 | +3.09 (+6.19%) | 122,085 |
| 13 Dec 2019 | USD | 50.5 | 51.42 | 49.35 | 49.89 | 49.89 | -0.15 (-0.30%) | 112,543 |
| 12 Dec 2019 | USD | 48.55 | 50.5766 | 48.55 | 50.0399 | 50.0399 | +1.11 (+2.27%) | 103,735 |
| 11 Dec 2019 | USD | 47.8 | 49.1 | 47.8 | 48.93 | 48.93 | +1.77 (+3.75%) | 71,835 |
| 10 Dec 2019 | USD | 47.06 | 47.9658 | 46.64 | 47.1599 | 47.1599 | +0.056 (+0.12%) | 43,908 |
| 9 Dec 2019 | USD | 47.36 | 48.68 | 47.1 | 47.1036 | 47.1036 | -0.616 (-1.29%) | 86,987 |
| 6 Dec 2019 | USD | 47.35 | 47.81 | 47.35 | 47.72 | 47.72 | +1.542 (+3.34%) | 101,787 |
| 5 Dec 2019 | USD | 46.17 | 46.45 | 45.4 | 46.1782 | 46.1782 | +0.658 (+1.45%) | 70,234 |
| 4 Dec 2019 | USD | 46.5 | 46.5 | 45.49 | 45.52 | 45.52 | +0.23 (+0.51%) | 62,758 |
| 3 Dec 2019 | USD | 43.94 | 45.57 | 43.5 | 45.29 | 45.29 | -1.48 (-3.16%) | 159,944 |
| 2 Dec 2019 | USD | 48.9 | 48.9 | 45.61 | 46.77 | 46.77 | -1.67 (-3.45%) | 130,841 |
| 29 Nov 2019 | USD | 48.73 | 48.78 | 48.2112 | 48.44 | 48.44 | -0.63 (-1.28%) | 62,612 |
| 28 Nov 2019 | USD | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 48.24 | 49.12 | 48.24 | 49.07 | 49.07 | +1.68 (+3.55%) | 89,452 |
| 26 Nov 2019 | USD | 48.27 | 48.27 | 47.15 | 47.39 | 47.39 | -0.75 (-1.56%) | 74,199 |
| 25 Nov 2019 | USD | 47.01 | 48.15 | 47.01 | 48.14 | 48.14 | +2.46 (+5.39%) | 55,909 |
| 22 Nov 2019 | USD | 45.83 | 45.86 | 44.8798 | 45.68 | 45.68 | -0.66 (-1.42%) | 64,401 |
| 21 Nov 2019 | USD | 45.63 | 46.78 | 45.63 | 46.34 | 46.34 | +0.54 (+1.18%) | 71,385 |
| 20 Nov 2019 | USD | 46.04 | 46.78 | 44.49 | 45.8 | 45.8 | -0.88 (-1.89%) | 118,767 |
| 19 Nov 2019 | USD | 46.99 | 46.99 | 45.55 | 46.68 | 46.68 | +0.16 (+0.34%) | 102,661 |
| 18 Nov 2019 | USD | 45.58 | 46.77 | 44.9078 | 46.52 | 46.52 | +1.09 (+2.40%) | 80,326 |
| 15 Nov 2019 | USD | 45.63 | 45.77 | 44.97 | 45.43 | 45.43 | +0.56 (+1.25%) | 98,430 |
| 14 Nov 2019 | USD | 44.32 | 45.01 | 43.94 | 44.87 | 44.87 | +0.55 (+1.24%) | 98,925 |
| 13 Nov 2019 | USD | 45.5 | 45.65 | 44.021 | 44.32 | 44.32 | -1.53 (-3.34%) | 63,554 |
| 12 Nov 2019 | USD | 45.41 | 46.3088 | 45.3 | 45.85 | 45.85 | +0.43 (+0.95%) | 70,967 |
