| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 38.1 | 38.43 | 37.6601 | 38.32 | 38.32 | +0.28 (+0.74%) | 104,428 |
| 20 Dec 2019 | USD | 37.35 | 38.18 | 37.02 | 38.04 | 38.04 | +0.89 (+2.40%) | 61,641 |
| 19 Dec 2019 | USD | 37.35 | 37.49 | 36.9727 | 37.15 | 37.15 | -0.24 (-0.64%) | 55,230 |
| 18 Dec 2019 | USD | 37.62 | 37.72 | 37.26 | 37.39 | 37.39 | -0.35 (-0.93%) | 33,639 |
| 17 Dec 2019 | USD | 37.65 | 38.095 | 37.37 | 37.74 | 37.74 | +0.05 (+0.13%) | 43,679 |
| 16 Dec 2019 | USD | 37.4 | 37.89 | 37.39 | 37.69 | 37.69 | +0.53 (+1.43%) | 64,130 |
| 13 Dec 2019 | USD | 37.15 | 37.63 | 36.8138 | 37.16 | 37.16 | -0.12 (-0.32%) | 29,584 |
| 12 Dec 2019 | USD | 36.58 | 37.46 | 36.4997 | 37.28 | 37.28 | +0.66 (+1.80%) | 48,116 |
| 11 Dec 2019 | USD | 35.84 | 36.68 | 35.84 | 36.62 | 36.62 | +0.78 (+2.18%) | 46,598 |
| 10 Dec 2019 | USD | 36 | 36.48 | 35.77 | 35.84 | 35.84 | +0.09 (+0.25%) | 54,084 |
| 9 Dec 2019 | USD | 35.97 | 36.2 | 35.65 | 35.75 | 35.75 | -0.22 (-0.61%) | 103,664 |
| 6 Dec 2019 | USD | 35.96 | 36.04 | 35.63 | 35.97 | 35.97 | +0.42 (+1.18%) | 36,423 |
| 5 Dec 2019 | USD | 35.46 | 35.78 | 35.31 | 35.55 | 35.55 | +0.1 (+0.28%) | 121,028 |
| 4 Dec 2019 | USD | 35.03 | 35.73 | 34.8 | 35.45 | 35.45 | +0.6 (+1.72%) | 62,175 |
| 3 Dec 2019 | USD | 34.66 | 35.335 | 34.63 | 34.85 | 34.85 | -0.35 (-0.99%) | 254,400 |
| 2 Dec 2019 | USD | 36.1 | 36.1 | 35.12 | 35.2 | 35.2 | -0.92 (-2.55%) | 71,040 |
| 29 Nov 2019 | USD | 36.2 | 36.28 | 35.65 | 36.12 | 36.12 | +0.45 (+1.26%) | 76,012 |
| 28 Nov 2019 | USD | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.72 | 35.93 | 35.44 | 35.67 | 35.67 | -0.03 (-0.08%) | 41,835 |
| 26 Nov 2019 | USD | 35.38 | 35.77 | 35.3 | 35.7 | 35.7 | +0.37 (+1.05%) | 35,670 |
| 25 Nov 2019 | USD | 34.37 | 35.3449 | 34.33 | 35.33 | 35.33 | +1.21 (+3.55%) | 41,535 |
| 22 Nov 2019 | USD | 34.6 | 34.975 | 33.55 | 34.12 | 34.12 | -0.32 (-0.93%) | 25,456 |
| 21 Nov 2019 | USD | 35.47 | 35.51 | 34.36 | 34.44 | 34.44 | -1.36 (-3.80%) | 47,097 |
| 20 Nov 2019 | USD | 36.11 | 36.29 | 35.36 | 35.8 | 35.8 | -0.59 (-1.62%) | 37,620 |
| 19 Nov 2019 | USD | 37.04 | 37.05 | 36.32 | 36.39 | 36.39 | -0.48 (-1.30%) | 43,653 |
| 18 Nov 2019 | USD | 37.42 | 37.52 | 36.72 | 36.87 | 36.87 | -0.48 (-1.29%) | 44,358 |
| 15 Nov 2019 | USD | 37.04 | 37.47 | 37.03 | 37.35 | 37.35 | +0.56 (+1.52%) | 71,588 |
| 14 Nov 2019 | USD | 36.4 | 36.8 | 36.27 | 36.79 | 36.79 | +0.18 (+0.49%) | 54,004 |
| 13 Nov 2019 | USD | 36.59 | 37.2 | 36.56 | 36.61 | 36.61 | -0.19 (-0.52%) | 59,643 |
| 12 Nov 2019 | USD | 36.7 | 37.2 | 36.52 | 36.8 | 36.8 | +0.36 (+0.99%) | 66,070 |
