| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | USD | 34.32 | 34.64 | 33.52 | 33.92 | 135.68 | -1 (-2.86%) | 139,019 |
| 2 Jan 2020 | USD | 35.48 | 35.52 | 33.64 | 34.92 | 139.68 | -0.36 (-1.02%) | 199,647 |
| 31 Dec 2019 | USD | 33.88 | 35.48 | 33.72 | 35.28 | 141.12 | +1.28 (+3.76%) | 299,955 |
| 30 Dec 2019 | USD | 34.64 | 34.8168 | 33.6812 | 34 | 136 | -0.48 (-1.39%) | 158,579 |
| 27 Dec 2019 | USD | 36.4 | 36.68 | 34.4 | 34.48 | 137.92 | -1.92 (-5.27%) | 208,973 |
| 26 Dec 2019 | USD | 36.36 | 36.66 | 36 | 36.4 | 145.6 | +0.08 (+0.22%) | 144,639 |
| 25 Dec 2019 | USD | 36.32 | 36.32 | 36.32 | 36.32 | 145.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 36.2 | 36.92 | 36 | 36.32 | 145.28 | +0.16 (+0.44%) | 78,829 |
| 23 Dec 2019 | USD | 36.6 | 36.88 | 36 | 36.16 | 144.64 | -0.4 (-1.09%) | 195,824 |
| 20 Dec 2019 | USD | 36.72 | 37.64 | 36.32 | 36.56 | 146.24 | +0.04 (+0.11%) | 265,967 |
| 19 Dec 2019 | USD | 36.96 | 38.32 | 36.52 | 36.52 | 146.08 | +0.08 (+0.22%) | 287,776 |
| 18 Dec 2019 | USD | 36.56 | 37.04 | 36 | 36.44 | 145.76 | -0.12 (-0.33%) | 119,155 |
| 17 Dec 2019 | USD | 36.6 | 37.16 | 36.16 | 36.56 | 146.24 | -0.08 (-0.22%) | 123,085 |
| 16 Dec 2019 | USD | 36.32 | 37.7248 | 36.32 | 36.64 | 146.56 | +0.6 (+1.66%) | 131,959 |
| 13 Dec 2019 | USD | 36.8 | 37.32 | 35.46 | 36.04 | 144.16 | -0.6 (-1.64%) | 164,869 |
| 12 Dec 2019 | USD | 35.2 | 37.5196 | 34.88 | 36.64 | 146.56 | +1.56 (+4.45%) | 294,883 |
| 11 Dec 2019 | USD | 35.52 | 35.836 | 34.72 | 35.08 | 140.32 | -0.36 (-1.02%) | 149,079 |
| 10 Dec 2019 | USD | 36.72 | 36.88 | 35.08 | 35.44 | 141.76 | -1.28 (-3.49%) | 284,828 |
| 9 Dec 2019 | USD | 35.44 | 37.16 | 35.2204 | 36.72 | 146.88 | +1.52 (+4.32%) | 249,555 |
| 6 Dec 2019 | USD | 34.04 | 35.48 | 34.04 | 35.2 | 140.8 | +1.24 (+3.65%) | 272,564 |
| 5 Dec 2019 | USD | 34.4 | 34.4 | 32.6424 | 33.96 | 135.84 | -0.64 (-1.85%) | 315,788 |
| 4 Dec 2019 | USD | 38 | 39.2 | 33.6 | 34.6 | 138.4 | -0.84 (-2.37%) | 674,969 |
| 3 Dec 2019 | USD | 34.44 | 35.76 | 33.68 | 35.44 | 141.76 | +0.48 (+1.37%) | 246,014 |
| 2 Dec 2019 | USD | 35.28 | 35.4608 | 33.9204 | 34.96 | 139.84 | -0.32 (-0.91%) | 236,938 |
| 29 Nov 2019 | USD | 35.4 | 35.64 | 34.88 | 35.28 | 141.12 | -0.36 (-1.01%) | 54,112 |
| 28 Nov 2019 | USD | 35.64 | 35.64 | 35.64 | 35.64 | 142.56 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.6 | 36.2 | 35.12 | 35.64 | 142.56 | +0.08 (+0.22%) | 124,192 |
| 26 Nov 2019 | USD | 36.28 | 36.4208 | 35.2 | 35.56 | 142.24 | -1.08 (-2.95%) | 308,103 |
| 25 Nov 2019 | USD | 34.56 | 36.72 | 34.52 | 36.64 | 146.56 | +2.44 (+7.13%) | 247,452 |
| 22 Nov 2019 | USD | 35.52 | 35.76 | 33.92 | 34.2 | 136.8 | -1.16 (-3.28%) | 188,935 |
