| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 43.3201 | 43.6941 | 43.3 | 43.65 | 43.65 | +0.492 (+1.14%) | 8,264 |
| 18 Dec 2019 | USD | 43.28 | 43.28 | 43.01 | 43.1582 | 43.1582 | +0.058 (+0.14%) | 4,422 |
| 17 Dec 2019 | USD | 42.9542 | 43.16 | 42.86 | 43.1 | 43.1 | -0.14 (-0.32%) | 9,672 |
| 16 Dec 2019 | USD | 43.42 | 43.56 | 43.235 | 43.24 | 43.24 | +0.31 (+0.72%) | 9,597 |
| 13 Dec 2019 | USD | 42.83 | 43.1673 | 42.83 | 42.9296 | 42.9296 | +0.213 (+0.50%) | 14,576 |
| 12 Dec 2019 | USD | 42.58 | 43 | 42.4 | 42.717 | 42.717 | +0.397 (+0.94%) | 20,436 |
| 11 Dec 2019 | USD | 42.221 | 42.387 | 42.221 | 42.3203 | 42.3203 | -0.021 (-0.05%) | 10,693 |
| 10 Dec 2019 | USD | 42.0094 | 42.389 | 42.0094 | 42.341 | 42.341 | +0.181 (+0.43%) | 5,910 |
| 9 Dec 2019 | USD | 42.44 | 42.4499 | 42.15 | 42.16 | 42.16 | -0.236 (-0.56%) | 7,084 |
| 6 Dec 2019 | USD | 42.25 | 42.48 | 42.1477 | 42.3964 | 42.3964 | +0.394 (+0.94%) | 4,831 |
| 5 Dec 2019 | USD | 41.91 | 42.1099 | 41.76 | 42.0024 | 42.0024 | +0.495 (+1.19%) | 5,360 |
| 4 Dec 2019 | USD | 41.45 | 41.6966 | 41.45 | 41.507 | 41.507 | +0.338 (+0.82%) | 3,433 |
| 3 Dec 2019 | USD | 40.93 | 41.1686 | 40.85 | 41.1686 | 41.1686 | +0.069 (+0.17%) | 1,344 |
| 2 Dec 2019 | USD | 41.74 | 41.74 | 40.9443 | 41.1 | 41.1 | -0.63 (-1.51%) | 5,263 |
| 29 Nov 2019 | USD | 41.81 | 41.84 | 41.73 | 41.73 | 41.73 | +0.16 (+0.38%) | 3,834 |
| 28 Nov 2019 | USD | 41.5702 | 41.5702 | 41.5702 | 41.5702 | 41.5702 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 41.83 | 41.83 | 41.3951 | 41.5702 | 41.5702 | -0.251 (-0.60%) | 10,925 |
| 26 Nov 2019 | USD | 41.74 | 41.999 | 41.69 | 41.8209 | 41.8209 | +0.412 (+0.99%) | 9,343 |
| 25 Nov 2019 | USD | 41.41 | 41.53 | 41.39 | 41.4092 | 41.4092 | +0.351 (+0.86%) | 2,651 |
| 22 Nov 2019 | USD | 41.22 | 41.22 | 41.021 | 41.0578 | 41.0578 | +0.046 (+0.11%) | 8,763 |
| 21 Nov 2019 | USD | 41.07 | 41.1705 | 41.01 | 41.0113 | 41.0113 | -0.109 (-0.26%) | 938 |
| 20 Nov 2019 | USD | 41.37 | 41.37 | 40.91 | 41.1199 | 41.1199 | -0.243 (-0.59%) | 2,280 |
| 19 Nov 2019 | USD | 41.25 | 41.4236 | 41.2014 | 41.3632 | 41.3632 | +0.312 (+0.76%) | 10,675 |
| 18 Nov 2019 | USD | 41.2465 | 41.2465 | 41.0516 | 41.0516 | 41.0516 | -0.177 (-0.43%) | 3,154 |
| 15 Nov 2019 | USD | 40.816 | 41.229 | 40.816 | 41.229 | 41.229 | +0.299 (+0.73%) | 2,701 |
| 14 Nov 2019 | USD | 41.19 | 41.21 | 40.88 | 40.9295 | 40.9295 | -0.084 (-0.21%) | 1,903 |
| 13 Nov 2019 | USD | 40.6001 | 41.03 | 40.6001 | 41.0139 | 41.0139 | +0.494 (+1.22%) | 11,268 |
| 12 Nov 2019 | USD | 40.07 | 40.56 | 40.07 | 40.5196 | 40.5196 | +0.658 (+1.65%) | 2,924 |
| 11 Nov 2019 | USD | 40.07 | 40.07 | 39.75 | 39.8618 | 39.8618 | -0.295 (-0.73%) | 7,561 |
| 8 Nov 2019 | USD | 40.26 | 40.38 | 40.0769 | 40.1567 | 40.1567 | -0.183 (-0.45%) | 10,191 |
