| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 46.75 | 46.75 | 45.93 | 46.36 | 46.36 | +0.09 (+0.19%) | 29,898 |
| 23 Dec 2019 | USD | 47.05 | 47.32 | 46 | 46.27 | 46.27 | -0.79 (-1.68%) | 56,224 |
| 20 Dec 2019 | USD | 47.21 | 48.0216 | 46.75 | 47.06 | 47.06 | +0.01 (+0.02%) | 243,083 |
| 19 Dec 2019 | USD | 47.56 | 47.9313 | 46.8 | 47.05 | 47.05 | -0.56 (-1.18%) | 35,490 |
| 18 Dec 2019 | USD | 47.43 | 48.15 | 47 | 47.61 | 47.61 | +0.31 (+0.66%) | 41,947 |
| 17 Dec 2019 | USD | 46.95 | 47.6335 | 46.8018 | 47.3 | 47.3 | +0.48 (+1.03%) | 46,564 |
| 16 Dec 2019 | USD | 46.97 | 47.39 | 46.48 | 46.82 | 46.82 | +0.03 (+0.06%) | 40,999 |
| 13 Dec 2019 | USD | 47.006 | 47.12 | 46.24 | 46.79 | 46.79 | +0.21 (+0.45%) | 37,658 |
| 12 Dec 2019 | USD | 46.1587 | 47.42 | 46.1587 | 46.58 | 46.58 | +0.16 (+0.34%) | 39,277 |
| 11 Dec 2019 | USD | 46.75 | 47.15 | 46.3 | 46.42 | 46.42 | -0.25 (-0.54%) | 28,743 |
| 10 Dec 2019 | USD | 46.49 | 47.29 | 46.25 | 46.67 | 46.67 | +0.08 (+0.17%) | 48,101 |
| 9 Dec 2019 | USD | 45.85 | 46.86 | 45.61 | 46.59 | 46.59 | +0.65 (+1.41%) | 46,733 |
| 6 Dec 2019 | USD | 45.6 | 46.23 | 45.52 | 45.94 | 45.94 | +0.47 (+1.03%) | 39,247 |
| 5 Dec 2019 | USD | 45.97 | 46.29 | 45.31 | 45.47 | 45.47 | -0.41 (-0.89%) | 33,793 |
| 4 Dec 2019 | USD | 45.74 | 46.48 | 45.62 | 45.88 | 45.88 | +0.01 (+0.02%) | 39,144 |
| 3 Dec 2019 | USD | 46.0239 | 46.0239 | 45.3 | 45.87 | 45.87 | +0.03 (+0.07%) | 40,568 |
| 2 Dec 2019 | USD | 46.26 | 46.6 | 45.685 | 45.84 | 45.84 | -0.46 (-0.99%) | 44,152 |
| 29 Nov 2019 | USD | 46.15 | 46.66 | 45.96 | 46.3 | 46.3 | +0.22 (+0.48%) | 19,062 |
| 28 Nov 2019 | USD | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 46.35 | 46.94 | 45.95 | 46.08 | 46.08 | -0.22 (-0.48%) | 35,079 |
| 26 Nov 2019 | USD | 45.73 | 46.75 | 45.73 | 46.3 | 46.3 | +0.48 (+1.05%) | 52,625 |
| 25 Nov 2019 | USD | 44.74 | 46.14 | 44.74 | 45.82 | 45.82 | +1.09 (+2.44%) | 57,243 |
| 22 Nov 2019 | USD | 44.52 | 45.01 | 44.3 | 44.73 | 44.73 | +0.14 (+0.31%) | 39,085 |
| 21 Nov 2019 | USD | 44.59 | 44.85 | 44.4 | 44.59 | 44.59 | -0.43 (-0.96%) | 30,308 |
| 20 Nov 2019 | USD | 44.98 | 45.86 | 44.98 | 45.02 | 45.02 | -0.1 (-0.22%) | 55,742 |
| 19 Nov 2019 | USD | 44.76 | 45.41 | 44.76 | 45.12 | 45.12 | +0.35 (+0.78%) | 70,308 |
| 18 Nov 2019 | USD | 44.63 | 45.13 | 44.425 | 44.77 | 44.77 | +0.1 (+0.22%) | 61,866 |
| 15 Nov 2019 | USD | 45.1 | 45.32 | 44.52 | 44.67 | 44.67 | -0.2 (-0.45%) | 59,783 |
| 14 Nov 2019 | USD | 44.61 | 45.34 | 44.48 | 44.87 | 44.87 | -0.19 (-0.42%) | 31,028 |
| 13 Nov 2019 | USD | 45.05 | 45.47 | 45 | 45.06 | 45.06 | -0.15 (-0.33%) | 29,079 |
