| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 88.14 | 88.14 | 87.17 | 87.29 | 87.29 | -0.72 (-0.82%) | 150,461 |
| 23 Dec 2019 | USD | 88.14 | 88.33 | 86.52 | 88.01 | 88.01 | +0.31 (+0.35%) | 362,728 |
| 20 Dec 2019 | USD | 86.5 | 88.04 | 85.515 | 87.7 | 87.7 | +1.51 (+1.75%) | 1,709,637 |
| 19 Dec 2019 | USD | 85.06 | 86.2 | 83.945 | 86.19 | 86.19 | +1.09 (+1.28%) | 604,978 |
| 18 Dec 2019 | USD | 84.46 | 85.32 | 83.79 | 85.1 | 85.1 | +0.64 (+0.76%) | 614,677 |
| 17 Dec 2019 | USD | 84.37 | 84.58 | 83.392 | 84.46 | 84.46 | +0.2 (+0.24%) | 676,937 |
| 16 Dec 2019 | USD | 83.85 | 84.515 | 83.37 | 84.26 | 84.26 | +1.09 (+1.31%) | 595,797 |
| 13 Dec 2019 | USD | 82 | 83.75 | 81.63 | 83.17 | 83.17 | +0.99 (+1.20%) | 875,661 |
| 12 Dec 2019 | USD | 80.55 | 82.31 | 80.09 | 82.18 | 82.18 | +1.66 (+2.06%) | 759,971 |
| 11 Dec 2019 | USD | 79.5 | 80.68 | 78.83 | 80.52 | 80.52 | +1.1 (+1.39%) | 508,120 |
| 10 Dec 2019 | USD | 78.81 | 79.8023 | 77.8 | 79.42 | 79.42 | +0.79 (+1.00%) | 591,383 |
| 9 Dec 2019 | USD | 79.02 | 79.02 | 78.01 | 78.63 | 78.63 | -0.5 (-0.63%) | 707,719 |
| 6 Dec 2019 | USD | 78.88 | 79.34 | 78.45 | 79.13 | 79.13 | +0.94 (+1.20%) | 649,467 |
| 5 Dec 2019 | USD | 77.51 | 78.25 | 76.64 | 78.19 | 78.19 | +0.74 (+0.96%) | 555,938 |
| 4 Dec 2019 | USD | 77.61 | 78.75 | 77.31 | 77.45 | 77.45 | +0.51 (+0.66%) | 800,272 |
| 3 Dec 2019 | USD | 76.8 | 77.7113 | 76.51 | 76.94 | 76.94 | -1.18 (-1.51%) | 697,858 |
| 2 Dec 2019 | USD | 77.97 | 78.86 | 76.74 | 78.12 | 78.12 | +0.35 (+0.45%) | 954,365 |
| 29 Nov 2019 | USD | 77.97 | 78.39 | 77.655 | 77.77 | 77.77 | -0.31 (-0.40%) | 308,061 |
| 28 Nov 2019 | USD | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 76.5 | 78.3979 | 76.23 | 78.08 | 78.08 | +1.51 (+1.97%) | 672,581 |
| 26 Nov 2019 | USD | 74.92 | 76.8 | 74.81 | 76.57 | 76.57 | +1.54 (+2.05%) | 582,579 |
| 25 Nov 2019 | USD | 74.57 | 75.65 | 74.1 | 75.03 | 75.03 | +1.08 (+1.46%) | 469,248 |
| 22 Nov 2019 | USD | 74.25 | 74.66 | 73.385 | 73.95 | 73.95 | +0.25 (+0.34%) | 452,202 |
| 21 Nov 2019 | USD | 73.91 | 74.27 | 72.97 | 73.7 | 73.7 | -0.12 (-0.16%) | 680,048 |
| 20 Nov 2019 | USD | 72 | 73.93 | 71.87 | 73.82 | 73.82 | +1.44 (+1.99%) | 604,518 |
| 19 Nov 2019 | USD | 73.34 | 73.34 | 71.76 | 72.38 | 72.38 | -0.55 (-0.75%) | 495,566 |
| 18 Nov 2019 | USD | 72.6 | 73.3376 | 72.36 | 72.93 | 72.93 | +0.03 (+0.04%) | 476,957 |
| 15 Nov 2019 | USD | 71.79 | 73.01 | 71.13 | 72.9 | 72.9 | +1.33 (+1.86%) | 626,865 |
| 14 Nov 2019 | USD | 70.35 | 71.96 | 69.99 | 71.57 | 71.57 | +1.42 (+2.02%) | 739,614 |
