| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 43.88 | 44.67 | 43.48 | 44.59 | 44.59 | +0.95 (+2.18%) | 1,209,927 |
| 19 Dec 2019 | USD | 43.83 | 43.83 | 43.56 | 43.64 | 43.64 | -0.21 (-0.48%) | 250,439 |
| 18 Dec 2019 | USD | 43.69 | 44.19 | 43.64 | 43.85 | 43.85 | +0.16 (+0.37%) | 359,246 |
| 17 Dec 2019 | USD | 43.75 | 43.8 | 43.4 | 43.69 | 43.69 | -0.11 (-0.25%) | 359,226 |
| 16 Dec 2019 | USD | 43.36 | 43.9296 | 43.36 | 43.8 | 43.8 | +0.69 (+1.60%) | 365,883 |
| 13 Dec 2019 | USD | 42.92 | 43.37 | 42.89 | 43.11 | 43.11 | +0.06 (+0.14%) | 355,224 |
| 12 Dec 2019 | USD | 42.89 | 43.11 | 42.68 | 43.05 | 43.05 | +0.21 (+0.49%) | 433,355 |
| 11 Dec 2019 | USD | 42.46 | 42.88 | 42.46 | 42.84 | 42.84 | +0.34 (+0.80%) | 379,979 |
| 10 Dec 2019 | USD | 42.4 | 42.67 | 42.27 | 42.5 | 42.5 | +0.04 (+0.09%) | 356,756 |
| 9 Dec 2019 | USD | 42.65 | 42.79 | 42.38 | 42.46 | 42.46 | -0.2 (-0.47%) | 362,585 |
| 6 Dec 2019 | USD | 42.96 | 42.96 | 42.64 | 42.66 | 42.66 | -0.12 (-0.28%) | 311,349 |
| 5 Dec 2019 | USD | 42.86 | 42.99 | 42.49 | 42.78 | 42.78 | +0.03 (+0.07%) | 294,103 |
| 4 Dec 2019 | USD | 43.16 | 43.19 | 42.57 | 42.75 | 42.75 | -0.05 (-0.12%) | 324,807 |
| 3 Dec 2019 | USD | 42.91 | 43.09 | 42.53 | 42.8 | 42.8 | -0.44 (-1.02%) | 298,481 |
| 2 Dec 2019 | USD | 43.68 | 43.68 | 42.88 | 43.24 | 43.24 | -0.34 (-0.78%) | 299,225 |
| 29 Nov 2019 | USD | 43.95 | 43.97 | 43.54 | 43.58 | 43.58 | -0.33 (-0.75%) | 153,786 |
| 28 Nov 2019 | USD | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.2 | 44.27 | 43.85 | 43.91 | 43.91 | -0.49 (-1.10%) | 211,719 |
| 26 Nov 2019 | USD | 43.92 | 44.47 | 43.83 | 44.4 | 44.4 | +0.6 (+1.37%) | 520,044 |
| 25 Nov 2019 | USD | 43.02 | 43.88 | 43.02 | 43.8 | 43.8 | +0.77 (+1.79%) | 464,685 |
| 22 Nov 2019 | USD | 43.29 | 43.29 | 42.865 | 43.03 | 43.03 | -0.12 (-0.28%) | 334,678 |
| 21 Nov 2019 | USD | 43.12 | 43.25 | 42.9 | 43.15 | 43.15 | -0.055 (-0.13%) | 354,391 |
| 20 Nov 2019 | USD | 43.58 | 43.68 | 42.833 | 43.205 | 43.205 | -0.355 (-0.81%) | 372,105 |
| 19 Nov 2019 | USD | 43.6 | 43.79 | 43.49 | 43.56 | 43.56 | +0.05 (+0.11%) | 297,918 |
| 18 Nov 2019 | USD | 43.2 | 43.55 | 43.2 | 43.51 | 43.51 | +0.05 (+0.12%) | 310,576 |
| 15 Nov 2019 | USD | 43.39 | 43.54 | 43.35 | 43.46 | 43.46 | +0.07 (+0.16%) | 276,209 |
| 14 Nov 2019 | USD | 43.4 | 43.61 | 43.31 | 43.39 | 43.39 | -0.14 (-0.32%) | 373,162 |
| 13 Nov 2019 | USD | 42.65 | 43.56 | 42.54 | 43.53 | 43.53 | +0.88 (+2.06%) | 604,417 |
| 12 Nov 2019 | USD | 43.27 | 43.27 | 42.37 | 42.65 | 42.65 | +0.11 (+0.26%) | 880,569 |
| 11 Nov 2019 | USD | 41.59 | 43.12 | 41.04 | 42.54 | 42.54 | +0.98 (+2.36%) | 1,172,101 |
