| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 33.77 | 34.13 | 33.55 | 33.98 | 33.98 | +0.33 (+0.98%) | 97,688 |
| 23 Dec 2019 | USD | 33.51 | 33.83 | 33.03 | 33.65 | 33.65 | +0.13 (+0.39%) | 94,681 |
| 20 Dec 2019 | USD | 34.1 | 34.35 | 33.45 | 33.52 | 33.52 | -0.69 (-2.02%) | 211,682 |
| 19 Dec 2019 | USD | 34.04 | 34.55 | 33.9667 | 34.21 | 34.21 | +0.36 (+1.06%) | 173,371 |
| 18 Dec 2019 | USD | 34.04 | 34.3 | 33.77 | 33.85 | 33.85 | -0.09 (-0.27%) | 93,634 |
| 17 Dec 2019 | USD | 33.35 | 34.09 | 33.245 | 33.94 | 33.94 | +0.65 (+1.95%) | 134,025 |
| 16 Dec 2019 | USD | 32.84 | 33.45 | 32.75 | 33.29 | 33.29 | +0.69 (+2.12%) | 139,921 |
| 13 Dec 2019 | USD | 32.74 | 32.94 | 32.39 | 32.6 | 32.6 | -0.08 (-0.24%) | 96,957 |
| 12 Dec 2019 | USD | 32.54 | 32.925 | 32.27 | 32.68 | 32.68 | +0.26 (+0.80%) | 137,723 |
| 11 Dec 2019 | USD | 32 | 32.43 | 31.73 | 32.42 | 32.42 | +0.46 (+1.44%) | 114,261 |
| 10 Dec 2019 | USD | 31.97 | 32.1 | 31.63 | 31.96 | 31.96 | -0.13 (-0.41%) | 123,711 |
| 9 Dec 2019 | USD | 32.5 | 32.6227 | 31.95 | 32.09 | 32.09 | -0.4 (-1.23%) | 145,684 |
| 6 Dec 2019 | USD | 33.37 | 33.7099 | 32.44 | 32.49 | 32.49 | -0.6 (-1.81%) | 141,215 |
| 5 Dec 2019 | USD | 33.7 | 34.127 | 32.89 | 33.09 | 33.09 | -0.47 (-1.40%) | 182,029 |
| 4 Dec 2019 | USD | 34.95 | 34.951 | 33.12 | 33.56 | 33.56 | -1.19 (-3.42%) | 419,643 |
| 3 Dec 2019 | USD | 33.73 | 34.92 | 33.7 | 34.75 | 34.75 | +0.42 (+1.22%) | 231,150 |
| 2 Dec 2019 | USD | 34 | 34.68 | 33.68 | 34.33 | 34.33 | +0.23 (+0.67%) | 157,544 |
| 29 Nov 2019 | USD | 34.26 | 34.61 | 33.86 | 34.1 | 34.1 | -0.15 (-0.44%) | 90,925 |
| 28 Nov 2019 | USD | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.97 | 34.33 | 32.94 | 34.25 | 34.25 | +1.41 (+4.29%) | 233,722 |
| 26 Nov 2019 | USD | 33.19 | 33.3 | 32.62 | 32.84 | 32.84 | -0.26 (-0.79%) | 207,423 |
| 25 Nov 2019 | USD | 32.45 | 33.23 | 32.45 | 33.1 | 33.1 | +0.9 (+2.80%) | 184,404 |
| 22 Nov 2019 | USD | 31.32 | 32.27 | 31.32 | 32.2 | 32.2 | +0.84 (+2.68%) | 193,560 |
| 21 Nov 2019 | USD | 31.34 | 31.44 | 30.71 | 31.36 | 31.36 | 0.0 (0.0%) | 267,867 |
| 20 Nov 2019 | USD | 32.39 | 32.4 | 30.62 | 31.36 | 31.36 | -1.12 (-3.45%) | 451,372 |
| 19 Nov 2019 | USD | 32.31 | 33.27 | 31.32 | 32.48 | 32.48 | -0.65 (-1.96%) | 818,557 |
| 18 Nov 2019 | USD | 34.27 | 34.365 | 32.66 | 33.13 | 33.13 | -1.09 (-3.19%) | 579,566 |
| 15 Nov 2019 | USD | 34.28 | 34.82 | 34.19 | 34.22 | 34.22 | +0.03 (+0.09%) | 272,291 |
| 14 Nov 2019 | USD | 34.14 | 34.68 | 33.82 | 34.19 | 34.19 | +0.13 (+0.38%) | 261,220 |
| 13 Nov 2019 | USD | 34.16 | 34.16 | 33.82 | 34.06 | 34.06 | -0.17 (-0.50%) | 110,859 |
