| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 31.41 | 33.4 | 31.11 | 33.1 | 33.1 | +1.55 (+4.91%) | 626,782 |
| 12 Dec 2019 | USD | 30.05 | 32.19 | 29.71 | 31.55 | 31.55 | +1.61 (+5.38%) | 709,475 |
| 11 Dec 2019 | USD | 29.19 | 30.1 | 29.08 | 29.94 | 29.94 | +0.9 (+3.10%) | 165,662 |
| 10 Dec 2019 | USD | 29.09 | 29.25 | 28.54 | 29.04 | 29.04 | +0.09 (+0.31%) | 221,570 |
| 9 Dec 2019 | USD | 28.76 | 29.4 | 28.76 | 28.95 | 28.95 | 0.0 (0.0%) | 146,972 |
| 6 Dec 2019 | USD | 28.8 | 29.3969 | 28.72 | 28.95 | 28.95 | +0.44 (+1.54%) | 101,977 |
| 5 Dec 2019 | USD | 28.74 | 28.74 | 27.96 | 28.51 | 28.51 | -0.1 (-0.35%) | 123,645 |
| 4 Dec 2019 | USD | 29.08 | 29.28 | 28.52 | 28.61 | 28.61 | -0.45 (-1.55%) | 124,869 |
| 3 Dec 2019 | USD | 28.77 | 29.1 | 28.11 | 29.06 | 29.06 | -0.19 (-0.65%) | 120,658 |
| 2 Dec 2019 | USD | 29.36 | 29.67 | 28.88 | 29.25 | 29.25 | +0.11 (+0.38%) | 126,513 |
| 29 Nov 2019 | USD | 29.04 | 29.44 | 28.73 | 29.14 | 29.14 | -0.26 (-0.88%) | 96,375 |
| 28 Nov 2019 | USD | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 29.7 | 29.85 | 28.82 | 29.4 | 29.4 | -0.45 (-1.51%) | 160,410 |
| 26 Nov 2019 | USD | 30.75 | 30.79 | 29.66 | 29.85 | 29.85 | -1 (-3.24%) | 392,215 |
| 25 Nov 2019 | USD | 29.02 | 30.87 | 29 | 30.85 | 30.85 | +2.07 (+7.19%) | 542,239 |
| 22 Nov 2019 | USD | 28.58 | 29.045 | 28.33 | 28.78 | 28.78 | +0.27 (+0.95%) | 198,904 |
| 21 Nov 2019 | USD | 28.09 | 28.6 | 27.91 | 28.51 | 28.51 | +0.31 (+1.10%) | 174,559 |
| 20 Nov 2019 | USD | 28.22 | 28.64 | 27.64 | 28.2 | 28.2 | -0.09 (-0.32%) | 213,253 |
| 19 Nov 2019 | USD | 28.54 | 28.81 | 28.17 | 28.29 | 28.29 | +0.21 (+0.75%) | 305,290 |
| 18 Nov 2019 | USD | 28.39 | 28.72 | 27.38 | 28.08 | 28.08 | -0.31 (-1.09%) | 274,418 |
| 15 Nov 2019 | USD | 29.15 | 29.59 | 28.225 | 28.39 | 28.39 | -0.53 (-1.83%) | 341,810 |
| 14 Nov 2019 | USD | 29.09 | 29.42 | 28.715 | 28.92 | 28.92 | -0.29 (-0.99%) | 397,636 |
| 13 Nov 2019 | USD | 30.86 | 30.86 | 28.97 | 29.21 | 29.21 | -2.1 (-6.71%) | 342,494 |
| 12 Nov 2019 | USD | 32.7 | 33.06 | 31.1801 | 31.31 | 31.31 | -1.58 (-4.80%) | 293,775 |
| 11 Nov 2019 | USD | 32.68 | 33.22 | 32.15 | 32.89 | 32.89 | -0.27 (-0.81%) | 182,565 |
| 8 Nov 2019 | USD | 33.1 | 33.37 | 32.86 | 33.16 | 33.16 | +0.03 (+0.09%) | 300,747 |
| 7 Nov 2019 | USD | 32.4 | 33.505 | 32.4 | 33.13 | 33.13 | +0.9 (+2.79%) | 246,247 |
| 6 Nov 2019 | USD | 32.25 | 32.4 | 31.9 | 32.23 | 32.23 | -0.04 (-0.12%) | 401,753 |
| 5 Nov 2019 | USD | 32.47 | 32.68 | 31.97 | 32.27 | 32.27 | -0.14 (-0.43%) | 430,748 |
| 4 Nov 2019 | USD | 31.3 | 32.67 | 31.3 | 32.41 | 32.41 | +1.11 (+3.55%) | 422,971 |
