| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 45.4 | 45.89 | 45.14 | 45.7 | 45.7 | +0.39 (+0.86%) | 611,409 |
| 23 Dec 2019 | USD | 45.27 | 45.45 | 45.07 | 45.31 | 45.31 | +0.02 (+0.04%) | 284,352 |
| 20 Dec 2019 | USD | 45.14 | 45.38 | 45.01 | 45.29 | 45.29 | +0.13 (+0.29%) | 222,933 |
| 19 Dec 2019 | USD | 44.79 | 45.18 | 44.75 | 45.16 | 45.16 | +0.3 (+0.67%) | 184,506 |
| 18 Dec 2019 | USD | 44.58 | 44.93 | 44.51 | 44.86 | 44.86 | +0.2 (+0.45%) | 225,967 |
| 17 Dec 2019 | USD | 44.4 | 44.74 | 44.32 | 44.66 | 44.66 | +0.31 (+0.70%) | 201,081 |
| 16 Dec 2019 | USD | 44.01 | 44.68 | 44.01 | 44.35 | 44.35 | +0.46 (+1.05%) | 307,475 |
| 13 Dec 2019 | USD | 43.64 | 44.13 | 43.58 | 43.89 | 43.89 | +0.27 (+0.62%) | 354,635 |
| 12 Dec 2019 | USD | 43.52 | 44.13 | 43.52 | 43.62 | 43.62 | +0.05 (+0.11%) | 227,610 |
| 11 Dec 2019 | USD | 43.63 | 43.85 | 43.46 | 43.57 | 43.57 | +0.08 (+0.18%) | 169,620 |
| 10 Dec 2019 | USD | 43.6 | 43.72 | 43.4 | 43.49 | 43.49 | -0.21 (-0.48%) | 266,036 |
| 9 Dec 2019 | USD | 43.59 | 43.86 | 43.5 | 43.7 | 43.7 | +0.02 (+0.05%) | 148,836 |
| 6 Dec 2019 | USD | 43.46 | 44.17 | 43.44 | 43.68 | 43.68 | +0.05 (+0.11%) | 292,186 |
| 5 Dec 2019 | USD | 44.31 | 44.31 | 43.26 | 43.63 | 43.63 | -0.82 (-1.84%) | 465,598 |
| 4 Dec 2019 | USD | 44.74 | 45.07 | 44.31 | 44.45 | 44.45 | -1.33 (-2.91%) | 470,984 |
| 3 Dec 2019 | USD | 45.88 | 45.9 | 45.27 | 45.78 | 45.78 | -0.35 (-0.76%) | 131,547 |
| 2 Dec 2019 | USD | 46.15 | 46.25 | 45.93 | 46.13 | 46.13 | -0.11 (-0.24%) | 119,463 |
| 29 Nov 2019 | USD | 46.02 | 46.25 | 45.88 | 46.24 | 46.24 | +0.24 (+0.52%) | 152,995 |
| 28 Nov 2019 | USD | 46.09 | 46.16 | 45.91 | 46 | 46 | -0.13 (-0.28%) | 55,946 |
| 27 Nov 2019 | USD | 46.08 | 46.265 | 45.95 | 46.13 | 46.13 | +0.06 (+0.13%) | 132,922 |
| 26 Nov 2019 | USD | 46.31 | 46.385 | 45.75 | 46.07 | 46.07 | -0.24 (-0.52%) | 181,170 |
| 25 Nov 2019 | USD | 46.41 | 46.56 | 46.3 | 46.31 | 46.31 | -0.05 (-0.11%) | 70,863 |
| 22 Nov 2019 | USD | 46.71 | 46.93 | 46.31 | 46.36 | 46.36 | -0.34 (-0.73%) | 121,984 |
| 21 Nov 2019 | USD | 46.74 | 46.8 | 46.48 | 46.7 | 46.7 | +0.05 (+0.11%) | 78,916 |
| 20 Nov 2019 | USD | 46.5 | 46.9 | 46.5 | 46.65 | 46.65 | -0.07 (-0.15%) | 109,869 |
| 19 Nov 2019 | USD | 46.29 | 46.75 | 46.27 | 46.72 | 46.72 | +0.46 (+0.99%) | 299,723 |
| 18 Nov 2019 | USD | 46.35 | 46.4 | 46.19 | 46.26 | 46.26 | -0.14 (-0.30%) | 110,639 |
| 15 Nov 2019 | USD | 46.4 | 46.5 | 46.31 | 46.4 | 46.4 | -0.01 (-0.02%) | 114,424 |
| 14 Nov 2019 | USD | 46.4 | 46.51 | 46.3 | 46.41 | 46.41 | -0.03 (-0.06%) | 96,091 |
| 13 Nov 2019 | USD | 46.31 | 46.47 | 46.07 | 46.44 | 46.44 | +0.08 (+0.17%) | 117,620 |
