| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.29 | 32.32 | 32.16 | 32.2684 | 32.2684 | +0.118 (+0.37%) | 8,599 |
| 19 Dec 2019 | USD | 31.94 | 32.15 | 31.94 | 32.15 | 32.15 | +0.24 (+0.75%) | 4,720 |
| 18 Dec 2019 | USD | 32.08 | 32.15 | 31.88 | 31.91 | 31.91 | -0.184 (-0.57%) | 4,529 |
| 17 Dec 2019 | USD | 31.87 | 32.15 | 31.83 | 32.0937 | 32.0937 | +0.204 (+0.64%) | 4,180 |
| 16 Dec 2019 | USD | 31.64 | 32.12 | 31.64 | 31.89 | 31.89 | +0.35 (+1.11%) | 24,937 |
| 13 Dec 2019 | USD | 31.58 | 31.755 | 31.48 | 31.54 | 31.54 | +0.08 (+0.25%) | 6,972 |
| 12 Dec 2019 | USD | 31.18 | 31.7513 | 31.18 | 31.46 | 31.46 | +0.36 (+1.16%) | 12,702 |
| 11 Dec 2019 | USD | 31.25 | 31.25 | 31.01 | 31.1 | 31.1 | -0.034 (-0.11%) | 26,761 |
| 10 Dec 2019 | USD | 31.34 | 31.4611 | 31.1336 | 31.1336 | 31.1336 | -0.306 (-0.97%) | 9,883 |
| 9 Dec 2019 | USD | 31.56 | 31.57 | 31.43 | 31.44 | 31.44 | -0.125 (-0.40%) | 8,312 |
| 6 Dec 2019 | USD | 31.69 | 31.69 | 31.565 | 31.565 | 31.565 | +0.312 (+1.00%) | 2,317 |
| 5 Dec 2019 | USD | 31.38 | 31.41 | 31.2464 | 31.2525 | 31.2525 | -0.107 (-0.34%) | 4,267 |
| 4 Dec 2019 | USD | 31.33 | 31.6046 | 31.33 | 31.36 | 31.36 | +0.268 (+0.86%) | 4,534 |
| 3 Dec 2019 | USD | 31.41 | 31.41 | 30.82 | 31.0925 | 31.0925 | -0.47 (-1.49%) | 16,554 |
| 2 Dec 2019 | USD | 31.92 | 32.07 | 31.56 | 31.5622 | 31.5622 | -0.358 (-1.12%) | 7,574 |
| 29 Nov 2019 | USD | 31.91 | 32.1096 | 31.91 | 31.92 | 31.92 | -0.074 (-0.23%) | 5,394 |
| 28 Nov 2019 | USD | 31.9942 | 31.9942 | 31.9942 | 31.9942 | 31.9942 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.02 | 32.11 | 31.9404 | 31.9942 | 31.9942 | -0.036 (-0.11%) | 4,381 |
| 26 Nov 2019 | USD | 31.9 | 32.03 | 31.82 | 32.03 | 32.03 | +0.14 (+0.44%) | 6,271 |
| 25 Nov 2019 | USD | 31.7 | 31.9956 | 31.64 | 31.89 | 31.89 | +0.33 (+1.05%) | 9,741 |
| 22 Nov 2019 | USD | 31.36 | 31.57 | 31.36 | 31.56 | 31.56 | +0.28 (+0.90%) | 8,517 |
| 21 Nov 2019 | USD | 31.46 | 31.53 | 31.25 | 31.28 | 31.28 | -0.129 (-0.41%) | 5,069 |
| 20 Nov 2019 | USD | 31.8 | 31.82 | 31.28 | 31.4093 | 31.4093 | -0.555 (-1.74%) | 9,156 |
| 19 Nov 2019 | USD | 31.83 | 31.9999 | 31.83 | 31.9648 | 31.9648 | +0.239 (+0.75%) | 2,644 |
| 18 Nov 2019 | USD | 31.82 | 31.82 | 31.63 | 31.7261 | 31.7261 | -0.118 (-0.37%) | 3,973 |
| 15 Nov 2019 | USD | 31.74 | 31.93 | 31.74 | 31.8442 | 31.8442 | +0.199 (+0.63%) | 4,660 |
| 14 Nov 2019 | USD | 31.6 | 31.6546 | 31.48 | 31.6452 | 31.6452 | -0.015 (-0.05%) | 10,165 |
| 13 Nov 2019 | USD | 31.65 | 31.688 | 31.51 | 31.66 | 31.66 | -0.08 (-0.25%) | 9,353 |
| 12 Nov 2019 | USD | 32.11 | 32.11 | 31.71 | 31.74 | 31.74 | -0.35 (-1.09%) | 7,686 |
| 11 Nov 2019 | USD | 31.95 | 32.12 | 31.95 | 32.0904 | 32.0904 | +0.05 (+0.16%) | 4,368 |
