| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 80.38 | 81.71 | 80.355 | 81.52 | 81.52 | +1.13 (+1.41%) | 66,848 |
| 11 Dec 2019 | USD | 80.04 | 80.6 | 79.35 | 80.39 | 80.39 | +0.18 (+0.22%) | 61,223 |
| 10 Dec 2019 | USD | 80.59 | 81 | 79.86 | 80.21 | 80.21 | -0.73 (-0.90%) | 101,604 |
| 9 Dec 2019 | USD | 80.86 | 81.27 | 80.43 | 80.94 | 80.94 | +0.02 (+0.02%) | 103,823 |
| 6 Dec 2019 | USD | 81.49 | 81.75 | 80.6 | 80.92 | 80.92 | +0.36 (+0.45%) | 78,715 |
| 5 Dec 2019 | USD | 80.59 | 81.21 | 80.24 | 80.56 | 80.56 | +0.45 (+0.56%) | 92,772 |
| 4 Dec 2019 | USD | 80.2 | 81.22 | 79.85 | 80.11 | 80.11 | +0.34 (+0.43%) | 70,519 |
| 3 Dec 2019 | USD | 79.71 | 80.05 | 79 | 79.77 | 79.77 | -0.99 (-1.23%) | 84,253 |
| 2 Dec 2019 | USD | 81.04 | 81.185 | 80.44 | 80.76 | 80.76 | -0.12 (-0.15%) | 75,902 |
| 29 Nov 2019 | USD | 80.9 | 81.38 | 80.65 | 80.88 | 80.88 | -0.35 (-0.43%) | 29,722 |
| 28 Nov 2019 | USD | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 81.2 | 81.605 | 80.8 | 81.23 | 81.23 | +0.35 (+0.43%) | 40,717 |
| 26 Nov 2019 | USD | 81.92 | 81.92 | 79.945 | 80.88 | 80.88 | -1.26 (-1.53%) | 122,061 |
| 25 Nov 2019 | USD | 79.8 | 82.25 | 79.42 | 82.14 | 82.14 | +3.05 (+3.86%) | 148,329 |
| 22 Nov 2019 | USD | 79.58 | 79.8 | 78.73 | 79.09 | 79.09 | -0.31 (-0.39%) | 64,479 |
| 21 Nov 2019 | USD | 79.13 | 80.27 | 78.71 | 79.4 | 79.4 | +0.22 (+0.28%) | 127,775 |
| 20 Nov 2019 | USD | 78.46 | 79.55 | 78.42 | 79.18 | 79.18 | +0.28 (+0.35%) | 147,246 |
| 19 Nov 2019 | USD | 78.82 | 79.02 | 77.39 | 78.9 | 78.9 | +0.35 (+0.45%) | 98,634 |
| 18 Nov 2019 | USD | 76.57 | 79.16 | 76.01 | 78.55 | 78.55 | +2.3 (+3.02%) | 86,991 |
| 15 Nov 2019 | USD | 76.16 | 76.34 | 74.51 | 76.25 | 76.25 | +0.61 (+0.81%) | 126,481 |
| 14 Nov 2019 | USD | 75.58 | 76.05 | 74.81 | 75.64 | 75.64 | -0.49 (-0.64%) | 120,596 |
| 13 Nov 2019 | USD | 77.67 | 77.94 | 75.96 | 76.13 | 76.13 | -2.36 (-3.01%) | 94,463 |
| 12 Nov 2019 | USD | 78.89 | 78.9 | 78.17 | 78.49 | 78.49 | -0.3 (-0.38%) | 52,777 |
| 11 Nov 2019 | USD | 78.75 | 79.26 | 78.3 | 78.79 | 78.79 | -0.36 (-0.45%) | 118,752 |
| 8 Nov 2019 | USD | 79.71 | 79.99 | 79.14 | 79.15 | 79.15 | -0.77 (-0.96%) | 44,292 |
| 7 Nov 2019 | USD | 80.54 | 81.32 | 79.56 | 79.92 | 79.92 | -0.16 (-0.20%) | 55,799 |
| 6 Nov 2019 | USD | 81.34 | 81.34 | 79.73 | 80.08 | 80.08 | -1.01 (-1.25%) | 72,124 |
| 5 Nov 2019 | USD | 81.34 | 81.74 | 80.44 | 81.09 | 81.09 | +0.14 (+0.17%) | 77,518 |
| 4 Nov 2019 | USD | 79.77 | 81.13 | 79 | 80.95 | 80.95 | +2.39 (+3.04%) | 116,089 |
| 1 Nov 2019 | USD | 79 | 79.255 | 77.43 | 78.56 | 78.56 | +0.02 (+0.03%) | 115,550 |
