| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 48.61 | 49.04 | 47.4517 | 48.58 | 48.58 | -0.11 (-0.23%) | 163,104 |
| 12 Dec 2019 | USD | 46.74 | 48.88 | 46.46 | 48.69 | 48.69 | +1.96 (+4.19%) | 328,977 |
| 11 Dec 2019 | USD | 45.83 | 46.75 | 45.81 | 46.73 | 46.73 | +0.85 (+1.85%) | 137,474 |
| 10 Dec 2019 | USD | 46.19 | 46.34 | 45.63 | 45.88 | 45.88 | -0.41 (-0.89%) | 104,334 |
| 9 Dec 2019 | USD | 46.41 | 47.295 | 46.27 | 46.29 | 46.29 | -0.52 (-1.11%) | 171,404 |
| 6 Dec 2019 | USD | 46.69 | 47.3924 | 46.4 | 46.81 | 46.81 | +1.11 (+2.43%) | 141,980 |
| 5 Dec 2019 | USD | 45.38 | 46.09 | 45.29 | 45.7 | 45.7 | +0.39 (+0.86%) | 90,958 |
| 4 Dec 2019 | USD | 43.85 | 46.17 | 43.85 | 45.31 | 45.31 | +0.28 (+0.62%) | 133,532 |
| 3 Dec 2019 | USD | 44.5 | 45.265 | 44.18 | 45.03 | 45.03 | -0.68 (-1.49%) | 165,758 |
| 2 Dec 2019 | USD | 46.76 | 47.285 | 45.56 | 45.71 | 45.71 | -1.05 (-2.25%) | 153,439 |
| 29 Nov 2019 | USD | 47.06 | 47.5 | 46.7 | 46.76 | 46.76 | -0.4 (-0.85%) | 88,161 |
| 28 Nov 2019 | USD | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.44 | 47.68 | 46.93 | 47.16 | 47.16 | -0.09 (-0.19%) | 149,952 |
| 26 Nov 2019 | USD | 46.9 | 47.35 | 46.67 | 47.25 | 47.25 | +0.05 (+0.11%) | 123,198 |
| 25 Nov 2019 | USD | 46.55 | 47.45 | 46.16 | 47.2 | 47.2 | +1.02 (+2.21%) | 137,172 |
| 22 Nov 2019 | USD | 46.69 | 47.03 | 45.95 | 46.18 | 46.18 | -0.4 (-0.86%) | 195,160 |
| 21 Nov 2019 | USD | 46.65 | 46.82 | 45.57 | 46.58 | 46.58 | +0.37 (+0.80%) | 334,945 |
| 20 Nov 2019 | USD | 48.01 | 48.21 | 46 | 46.21 | 46.21 | -2.31 (-4.76%) | 216,943 |
| 19 Nov 2019 | USD | 49.24 | 49.65 | 48.15 | 48.52 | 48.52 | -0.37 (-0.76%) | 249,401 |
| 18 Nov 2019 | USD | 49.62 | 49.81 | 48.79 | 48.89 | 48.89 | -1.09 (-2.18%) | 294,472 |
| 15 Nov 2019 | USD | 50.22 | 50.5 | 49.76 | 49.98 | 49.98 | +0.22 (+0.44%) | 128,104 |
| 14 Nov 2019 | USD | 49.58 | 50.21 | 49.13 | 49.76 | 49.76 | +0.02 (+0.04%) | 161,032 |
| 13 Nov 2019 | USD | 49.5 | 50.3 | 49.45 | 49.74 | 49.74 | -0.27 (-0.54%) | 237,487 |
| 12 Nov 2019 | USD | 50.5 | 50.81 | 49.65 | 50.01 | 50.01 | -0.36 (-0.71%) | 159,986 |
| 11 Nov 2019 | USD | 49.24 | 50.63 | 48.98 | 50.37 | 50.37 | +0.4 (+0.80%) | 208,694 |
| 8 Nov 2019 | USD | 49.57 | 50.41 | 48 | 49.97 | 49.97 | +0.11 (+0.22%) | 249,213 |
| 7 Nov 2019 | USD | 50.33 | 50.75 | 49.41 | 49.86 | 49.86 | +0.35 (+0.71%) | 294,320 |
| 6 Nov 2019 | USD | 49.78 | 49.79 | 48.67 | 49.51 | 49.51 | -0.49 (-0.98%) | 629,884 |
| 5 Nov 2019 | USD | 48.54 | 50.16 | 48.5 | 50 | 50 | +1.74 (+3.61%) | 274,929 |
| 4 Nov 2019 | USD | 46.56 | 48.26 | 46.11 | 48.26 | 48.26 | +2.51 (+5.49%) | 246,816 |
