| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 33.58 | 33.6727 | 33.31 | 33.33 | 33.33 | -0.33 (-0.98%) | 14,631 |
| 20 Dec 2019 | USD | 33.3127 | 33.68 | 33.3127 | 33.66 | 33.66 | +0.5 (+1.51%) | 5,328 |
| 19 Dec 2019 | USD | 33.31 | 33.3382 | 33.105 | 33.16 | 33.16 | -0.22 (-0.66%) | 6,839 |
| 18 Dec 2019 | USD | 33.65 | 33.84 | 33.3488 | 33.38 | 33.38 | -0.25 (-0.74%) | 32,087 |
| 17 Dec 2019 | USD | 33.84 | 34.0196 | 33.6 | 33.63 | 33.63 | -0.1 (-0.30%) | 16,056 |
| 16 Dec 2019 | USD | 34 | 34.03 | 33.73 | 33.73 | 33.73 | -0.1 (-0.30%) | 13,833 |
| 13 Dec 2019 | USD | 33.68 | 33.923 | 33.68 | 33.83 | 33.83 | 0.0 (0.0%) | 6,960 |
| 12 Dec 2019 | USD | 34.19 | 34.3 | 33.83 | 33.83 | 33.83 | -0.39 (-1.14%) | 37,730 |
| 11 Dec 2019 | USD | 34.0722 | 34.22 | 34.0722 | 34.22 | 34.22 | +0.28 (+0.82%) | 4,476 |
| 10 Dec 2019 | USD | 34.08 | 34.08 | 33.81 | 33.94 | 33.94 | -0.21 (-0.61%) | 9,463 |
| 9 Dec 2019 | USD | 34.17 | 34.17 | 34.108 | 34.15 | 34.15 | +0.07 (+0.21%) | 3,053 |
| 6 Dec 2019 | USD | 34.2725 | 34.3078 | 34.06 | 34.08 | 34.08 | -0.076 (-0.22%) | 31,560 |
| 5 Dec 2019 | USD | 33.96 | 34.1862 | 33.96 | 34.1558 | 34.1558 | +0.276 (+0.81%) | 11,716 |
| 4 Dec 2019 | USD | 33.85 | 34.0437 | 33.785 | 33.88 | 33.88 | +0.105 (+0.31%) | 7,184 |
| 3 Dec 2019 | USD | 33.46 | 33.7827 | 33.4 | 33.775 | 33.775 | -0.035 (-0.10%) | 30,260 |
| 2 Dec 2019 | USD | 34.38 | 34.38 | 33.78 | 33.81 | 33.81 | -0.51 (-1.49%) | 14,555 |
| 29 Nov 2019 | USD | 34.4 | 34.5374 | 34.32 | 34.32 | 34.32 | -0.24 (-0.69%) | 8,228 |
| 28 Nov 2019 | USD | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 34.55 | 34.75 | 34.55 | 34.56 | 34.56 | +0.025 (+0.07%) | 8,035 |
| 26 Nov 2019 | USD | 34.22 | 34.5349 | 34.22 | 34.5349 | 34.5349 | +0.371 (+1.09%) | 11,113 |
| 25 Nov 2019 | USD | 33.96 | 34.2196 | 33.96 | 34.1634 | 34.1634 | +0.493 (+1.47%) | 10,782 |
| 22 Nov 2019 | USD | 33.7 | 33.7636 | 33.58 | 33.67 | 33.67 | +0.04 (+0.12%) | 8,405 |
| 21 Nov 2019 | USD | 33.97 | 33.97 | 33.6 | 33.63 | 33.63 | -0.35 (-1.03%) | 5,706 |
| 20 Nov 2019 | USD | 33.92 | 34.2727 | 33.83 | 33.98 | 33.98 | -0.08 (-0.23%) | 5,736 |
| 19 Nov 2019 | USD | 34.17 | 34.19 | 34.06 | 34.06 | 34.06 | -0.031 (-0.09%) | 6,805 |
| 18 Nov 2019 | USD | 33.93 | 34.17 | 33.93 | 34.0912 | 34.0912 | +0.191 (+0.56%) | 5,207 |
| 15 Nov 2019 | USD | 34.13 | 34.17 | 33.84 | 33.9 | 33.9 | -0.114 (-0.33%) | 10,691 |
| 14 Nov 2019 | USD | 33.7 | 34.03 | 33.7 | 34.0137 | 34.0137 | +0.221 (+0.65%) | 10,991 |
| 13 Nov 2019 | USD | 33.63 | 33.835 | 33.63 | 33.7926 | 33.7926 | +0.019 (+0.06%) | 14,949 |
| 12 Nov 2019 | USD | 33.7 | 33.88 | 33.512 | 33.7733 | 33.7733 | +0.23 (+0.69%) | 31,264 |
