| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 41.46 | 42.3 | 41.42 | 42.25 | 42.25 | +0.75 (+1.81%) | 182,944 |
| 11 Dec 2019 | USD | 41.35 | 41.5 | 40.895 | 41.5 | 41.5 | +0.15 (+0.36%) | 223,046 |
| 10 Dec 2019 | USD | 40.7 | 41.41 | 40.7 | 41.35 | 41.35 | +0.62 (+1.52%) | 174,106 |
| 9 Dec 2019 | USD | 40.44 | 41.12 | 40.44 | 40.73 | 40.73 | +0.19 (+0.47%) | 289,889 |
| 6 Dec 2019 | USD | 40.04 | 41.05 | 40 | 40.54 | 40.54 | +0.73 (+1.83%) | 367,189 |
| 5 Dec 2019 | USD | 39.44 | 39.91 | 39.2 | 39.81 | 39.81 | +0.39 (+0.99%) | 276,758 |
| 4 Dec 2019 | USD | 39.51 | 39.76 | 39.21 | 39.42 | 39.42 | +0.05 (+0.13%) | 217,648 |
| 3 Dec 2019 | USD | 39.06 | 39.41 | 38.9 | 39.37 | 39.37 | +0.07 (+0.18%) | 258,393 |
| 2 Dec 2019 | USD | 39.59 | 39.7 | 39.02 | 39.3 | 39.3 | -0.26 (-0.66%) | 166,255 |
| 29 Nov 2019 | USD | 39.61 | 39.94 | 39.4 | 39.56 | 39.56 | -0.06 (-0.15%) | 121,678 |
| 28 Nov 2019 | USD | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.24 | 39.84 | 38.99 | 39.62 | 39.62 | +0.45 (+1.15%) | 158,955 |
| 26 Nov 2019 | USD | 38.41 | 39.51 | 37.395 | 39.17 | 39.17 | +1.75 (+4.68%) | 285,801 |
| 25 Nov 2019 | USD | 36.82 | 37.87 | 36.56 | 37.42 | 37.42 | +0.81 (+2.21%) | 383,466 |
| 22 Nov 2019 | USD | 36.45 | 36.8 | 36.2005 | 36.61 | 36.61 | +0.2 (+0.55%) | 211,487 |
| 21 Nov 2019 | USD | 37.33 | 37.51 | 36.182 | 36.41 | 36.41 | -0.86 (-2.31%) | 228,359 |
| 20 Nov 2019 | USD | 36.8 | 37.47 | 36.8 | 37.27 | 37.27 | +0.4 (+1.08%) | 266,615 |
| 19 Nov 2019 | USD | 36.71 | 37.23 | 36.61 | 36.87 | 36.87 | +0.33 (+0.90%) | 215,537 |
| 18 Nov 2019 | USD | 36.1 | 36.835 | 36.09 | 36.54 | 36.54 | +0.61 (+1.70%) | 203,960 |
| 15 Nov 2019 | USD | 36.2 | 36.36 | 35.58 | 35.93 | 35.93 | -0.07 (-0.19%) | 737,384 |
| 14 Nov 2019 | USD | 35.54 | 36.42 | 35.4 | 36 | 36 | +0.83 (+2.36%) | 267,525 |
| 13 Nov 2019 | USD | 35.62 | 35.77 | 35 | 35.17 | 35.17 | -0.6 (-1.68%) | 193,609 |
| 12 Nov 2019 | USD | 35.18 | 35.83 | 34.99 | 35.77 | 35.77 | +0.69 (+1.97%) | 164,512 |
| 11 Nov 2019 | USD | 34.74 | 35.14 | 34.32 | 35.08 | 35.08 | +0.4 (+1.15%) | 180,932 |
| 8 Nov 2019 | USD | 34.97 | 35.62 | 34.29 | 34.68 | 34.68 | -0.27 (-0.77%) | 289,122 |
| 7 Nov 2019 | USD | 36.09 | 36.29 | 34.3408 | 34.95 | 34.95 | -0.79 (-2.21%) | 493,638 |
| 6 Nov 2019 | USD | 35.47 | 35.86 | 34.93 | 35.74 | 35.74 | +0.32 (+0.90%) | 201,665 |
| 5 Nov 2019 | USD | 35.73 | 36.28 | 35.36 | 35.42 | 35.42 | -0.28 (-0.78%) | 160,109 |
| 4 Nov 2019 | USD | 36.19 | 36.5 | 35.64 | 35.7 | 35.7 | -0.28 (-0.78%) | 213,467 |
| 1 Nov 2019 | USD | 35.92 | 36.24 | 35.43 | 35.98 | 35.98 | +0.17 (+0.47%) | 227,156 |
