| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 74.89 | 76.75 | 73.88 | 76.23 | 76.23 | +1.33 (+1.78%) | 715,260 |
| 25 Dec 2019 | USD | 74.9 | 74.9 | 74.9 | 74.9 | 74.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 74.95 | 75.31 | 74.64 | 74.9 | 74.9 | +0.18 (+0.24%) | 211,951 |
| 23 Dec 2019 | USD | 74.4 | 75.41 | 74.12 | 74.72 | 74.72 | +0.31 (+0.42%) | 502,619 |
| 20 Dec 2019 | USD | 74.99 | 75.3172 | 73.96 | 74.41 | 74.41 | -0.07 (-0.09%) | 428,988 |
| 19 Dec 2019 | USD | 73.49 | 75.01 | 72.96 | 74.48 | 74.48 | +1.05 (+1.43%) | 1,004,777 |
| 18 Dec 2019 | USD | 73.63 | 74.4108 | 72.39 | 73.43 | 73.43 | -0.19 (-0.26%) | 485,105 |
| 17 Dec 2019 | USD | 73.87 | 74 | 72.42 | 73.62 | 73.62 | +0.36 (+0.49%) | 650,398 |
| 16 Dec 2019 | USD | 74.9 | 75.585 | 72.89 | 73.26 | 73.26 | -1.12 (-1.51%) | 657,120 |
| 13 Dec 2019 | USD | 75 | 75.78 | 73.6035 | 74.38 | 74.38 | -0.72 (-0.96%) | 575,809 |
| 12 Dec 2019 | USD | 74.89 | 75.25 | 73.84 | 75.1 | 75.1 | +1 (+1.35%) | 698,132 |
| 11 Dec 2019 | USD | 73.25 | 74.32 | 71.9279 | 74.1 | 74.1 | +1.83 (+2.53%) | 885,407 |
| 10 Dec 2019 | USD | 69.58 | 73.275 | 69.58 | 72.27 | 72.27 | +3.14 (+4.54%) | 1,363,806 |
| 9 Dec 2019 | USD | 70.14 | 70.42 | 69.065 | 69.13 | 69.13 | -1.03 (-1.47%) | 519,159 |
| 6 Dec 2019 | USD | 68.71 | 70.88 | 68.435 | 70.16 | 70.16 | +2.04 (+2.99%) | 949,431 |
| 5 Dec 2019 | USD | 68.4 | 69.0352 | 67.9 | 68.12 | 68.12 | -0.05 (-0.07%) | 381,415 |
| 4 Dec 2019 | USD | 69.32 | 69.73 | 67.7389 | 68.17 | 68.17 | -0.35 (-0.51%) | 386,834 |
| 3 Dec 2019 | USD | 67.25 | 68.62 | 66.86 | 68.52 | 68.52 | +0.38 (+0.56%) | 604,818 |
| 2 Dec 2019 | USD | 69.75 | 69.75 | 66.53 | 68.14 | 68.14 | -1.49 (-2.14%) | 697,057 |
| 29 Nov 2019 | USD | 70.32 | 71.26 | 69.01 | 69.63 | 69.63 | -1.36 (-1.92%) | 314,574 |
| 28 Nov 2019 | USD | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 71.2 | 71.82 | 70.46 | 70.99 | 70.99 | +0.25 (+0.35%) | 308,747 |
| 26 Nov 2019 | USD | 71.76 | 72.57 | 70.1201 | 70.74 | 70.74 | -0.96 (-1.34%) | 645,457 |
| 25 Nov 2019 | USD | 68.8 | 72.2 | 68.72 | 71.7 | 71.7 | +3.12 (+4.55%) | 999,953 |
| 22 Nov 2019 | USD | 69.68 | 70.14 | 68.39 | 68.58 | 68.58 | -0.54 (-0.78%) | 607,170 |
| 21 Nov 2019 | USD | 70.46 | 70.98 | 68.72 | 69.12 | 69.12 | -1.91 (-2.69%) | 835,236 |
| 20 Nov 2019 | USD | 71.68 | 72.12 | 69.54 | 71.03 | 71.03 | -1.15 (-1.59%) | 872,015 |
| 19 Nov 2019 | USD | 72.64 | 72.865 | 71.22 | 72.18 | 72.18 | -0.68 (-0.93%) | 919,712 |
| 18 Nov 2019 | USD | 73.7 | 74.03 | 72.78 | 72.86 | 72.86 | -0.84 (-1.14%) | 542,826 |
| 15 Nov 2019 | USD | 74.7 | 75 | 73.27 | 73.7 | 73.7 | -0.67 (-0.90%) | 847,794 |
