| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 33.37 | 33.45 | 32.85 | 33.44 | 33.44 | +0.25 (+0.75%) | 85,366 |
| 23 Dec 2019 | USD | 33.93 | 33.95 | 33.11 | 33.19 | 33.19 | -0.41 (-1.22%) | 155,295 |
| 20 Dec 2019 | USD | 33.28 | 33.87 | 33 | 33.6 | 33.6 | +0.48 (+1.45%) | 487,474 |
| 19 Dec 2019 | USD | 33.03 | 33.33 | 32.75 | 33.12 | 33.12 | +0.1 (+0.30%) | 133,956 |
| 18 Dec 2019 | USD | 32.61 | 33.14 | 32.37 | 33.02 | 33.02 | +0.58 (+1.79%) | 154,801 |
| 17 Dec 2019 | USD | 33.15 | 33.29 | 32.24 | 32.44 | 32.44 | -0.71 (-2.14%) | 187,847 |
| 16 Dec 2019 | USD | 33.16 | 33.77 | 33.03 | 33.15 | 33.15 | +0.37 (+1.13%) | 137,261 |
| 13 Dec 2019 | USD | 33.54 | 34.12 | 32.69 | 32.78 | 32.78 | -0.725 (-2.16%) | 248,556 |
| 12 Dec 2019 | USD | 32.65 | 33.55 | 32.17 | 33.505 | 33.505 | +0.895 (+2.74%) | 216,685 |
| 11 Dec 2019 | USD | 31.84 | 32.63 | 31.5125 | 32.61 | 32.61 | +0.94 (+2.97%) | 116,383 |
| 10 Dec 2019 | USD | 32.01 | 32.17 | 31.51 | 31.67 | 31.67 | -0.43 (-1.34%) | 145,047 |
| 9 Dec 2019 | USD | 32.77 | 33.25 | 32.08 | 32.1 | 32.1 | -0.83 (-2.52%) | 173,406 |
| 6 Dec 2019 | USD | 32.4 | 33.29 | 32.4 | 32.93 | 32.93 | +1 (+3.13%) | 269,941 |
| 5 Dec 2019 | USD | 31.89 | 32.08 | 31.65 | 31.93 | 31.93 | +0.13 (+0.41%) | 122,597 |
| 4 Dec 2019 | USD | 32.09 | 32.41 | 31.66 | 31.8 | 31.8 | +0.11 (+0.35%) | 119,324 |
| 3 Dec 2019 | USD | 31.44 | 31.79 | 30.95 | 31.69 | 31.69 | -0.27 (-0.84%) | 158,727 |
| 2 Dec 2019 | USD | 33.3 | 33.36 | 31.81 | 31.96 | 31.96 | -1.04 (-3.15%) | 217,347 |
| 29 Nov 2019 | USD | 33.59 | 33.75 | 32.871 | 33 | 33 | -0.81 (-2.40%) | 140,339 |
| 28 Nov 2019 | USD | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 34 | 34.08 | 33.48 | 33.81 | 33.81 | -0.12 (-0.35%) | 109,273 |
| 26 Nov 2019 | USD | 33.92 | 34.12 | 33.5534 | 33.93 | 33.93 | +0.1 (+0.30%) | 224,843 |
| 25 Nov 2019 | USD | 33.56 | 34.24 | 33.3197 | 33.83 | 33.83 | +0.44 (+1.32%) | 262,016 |
| 22 Nov 2019 | USD | 33.49 | 33.75 | 33.2445 | 33.39 | 33.39 | 0.0 (0.0%) | 166,566 |
| 21 Nov 2019 | USD | 33.77 | 33.9398 | 33.16 | 33.39 | 33.39 | -0.1 (-0.30%) | 178,335 |
| 20 Nov 2019 | USD | 33.94 | 34.25 | 33.28 | 33.49 | 33.49 | -0.8 (-2.33%) | 245,626 |
| 19 Nov 2019 | USD | 34.96 | 35.18 | 34.27 | 34.29 | 34.29 | -0.5 (-1.44%) | 141,650 |
| 18 Nov 2019 | USD | 34.97 | 35.12 | 34.5568 | 34.79 | 34.79 | -0.28 (-0.80%) | 193,157 |
| 15 Nov 2019 | USD | 35.8 | 36 | 35.06 | 35.07 | 35.07 | -0.35 (-0.99%) | 179,482 |
| 14 Nov 2019 | USD | 34.99 | 35.88 | 34.86 | 35.42 | 35.42 | -0.95 (-2.61%) | 342,178 |
| 13 Nov 2019 | USD | 35.85 | 36.45 | 35.2 | 36.37 | 36.37 | +0.22 (+0.61%) | 233,414 |
