| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 81.75 | 81.87 | 80.975 | 81.06 | 81.06 | -0.39 (-0.48%) | 231,747 |
| 20 Dec 2019 | USD | 80.86 | 81.86 | 80.565 | 81.45 | 81.45 | +1.29 (+1.61%) | 487,917 |
| 19 Dec 2019 | USD | 79.7 | 80.26 | 79.4744 | 80.16 | 80.16 | +0.45 (+0.56%) | 214,222 |
| 18 Dec 2019 | USD | 78.91 | 79.77 | 78.64 | 79.71 | 79.71 | +1.09 (+1.39%) | 217,773 |
| 17 Dec 2019 | USD | 79.37 | 79.37 | 78.21 | 78.62 | 78.62 | -0.44 (-0.56%) | 397,795 |
| 16 Dec 2019 | USD | 78.91 | 79.13 | 77.8 | 79.06 | 79.06 | +0.4 (+0.51%) | 399,110 |
| 13 Dec 2019 | USD | 79.59 | 80.13 | 78.35 | 78.66 | 78.66 | -0.95 (-1.19%) | 387,365 |
| 12 Dec 2019 | USD | 80.86 | 81.23 | 79.23 | 79.61 | 79.61 | -1.18 (-1.46%) | 198,759 |
| 11 Dec 2019 | USD | 81.39 | 81.6215 | 80.09 | 80.79 | 80.79 | -0.73 (-0.90%) | 215,018 |
| 10 Dec 2019 | USD | 82.4 | 82.4 | 81.13 | 81.52 | 81.52 | -0.74 (-0.90%) | 229,441 |
| 9 Dec 2019 | USD | 81.75 | 82.48 | 81.6 | 82.26 | 82.26 | +0.58 (+0.71%) | 204,165 |
| 6 Dec 2019 | USD | 81.92 | 82.4 | 81.59 | 81.68 | 81.68 | -0.12 (-0.15%) | 234,309 |
| 5 Dec 2019 | USD | 81.31 | 81.81 | 81.14 | 81.8 | 81.8 | +0.53 (+0.65%) | 234,939 |
| 4 Dec 2019 | USD | 80.77 | 81.49 | 80.645 | 81.27 | 81.27 | +0.5 (+0.62%) | 289,195 |
| 3 Dec 2019 | USD | 80.36 | 80.98 | 80.36 | 80.77 | 80.77 | +0.42 (+0.52%) | 125,816 |
| 2 Dec 2019 | USD | 81 | 81.06 | 80.08 | 80.35 | 80.35 | -0.64 (-0.79%) | 290,271 |
| 29 Nov 2019 | USD | 82 | 82.06 | 80.7 | 80.99 | 80.99 | -0.82 (-1.00%) | 91,922 |
| 28 Nov 2019 | USD | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 81.26 | 81.85 | 81 | 81.81 | 81.81 | +0.58 (+0.71%) | 135,757 |
| 26 Nov 2019 | USD | 80.18 | 81.23 | 80.18 | 81.23 | 81.23 | +1.15 (+1.44%) | 262,923 |
| 25 Nov 2019 | USD | 79.75 | 80.3216 | 79.42 | 80.08 | 80.08 | +0.93 (+1.17%) | 218,864 |
| 22 Nov 2019 | USD | 79.55 | 79.55 | 78.7804 | 79.15 | 79.15 | -0.13 (-0.16%) | 228,771 |
| 21 Nov 2019 | USD | 80.38 | 80.38 | 79.23 | 79.28 | 79.28 | -1.17 (-1.45%) | 150,104 |
| 20 Nov 2019 | USD | 80.44 | 81.18 | 80.04 | 80.45 | 80.45 | -0.13 (-0.16%) | 263,610 |
| 19 Nov 2019 | USD | 80.84 | 80.9 | 80.24 | 80.58 | 80.58 | +0.15 (+0.19%) | 150,264 |
| 18 Nov 2019 | USD | 79.8 | 80.8046 | 79.8 | 80.43 | 80.43 | +0.57 (+0.71%) | 142,456 |
| 15 Nov 2019 | USD | 79.86 | 80.36 | 79.615 | 79.86 | 79.86 | +0.05 (+0.06%) | 120,056 |
| 14 Nov 2019 | USD | 79.52 | 80.14 | 79.25 | 79.81 | 79.81 | +0.37 (+0.47%) | 137,979 |
| 13 Nov 2019 | USD | 79.39 | 79.85 | 79.17 | 79.44 | 79.44 | +0.13 (+0.16%) | 207,307 |
| 12 Nov 2019 | USD | 79.88 | 80.128 | 78.97 | 79.31 | 79.31 | -0.68 (-0.85%) | 209,589 |
