| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 47.5 | 47.65 | 45.6 | 46.35 | 46.35 | -1.05 (-2.22%) | 582,246 |
| 5 Dec 2019 | USD | 47.55 | 47.8 | 47.2 | 47.4 | 47.4 | -0.15 (-0.32%) | 305,743 |
| 4 Dec 2019 | USD | 47.1 | 48.15 | 46.9 | 47.55 | 47.55 | +0.25 (+0.53%) | 506,667 |
| 3 Dec 2019 | USD | 47.95 | 48.4 | 46.95 | 47.3 | 47.3 | -0.6 (-1.25%) | 506,789 |
| 2 Dec 2019 | USD | 49.6 | 49.6 | 47.75 | 47.9 | 47.9 | -2 (-4.01%) | 812,773 |
| 29 Nov 2019 | USD | 50.4 | 50.7 | 49.4 | 49.9 | 49.9 | +0.9 (+1.84%) | 1,220,120 |
| 28 Nov 2019 | USD | 48.5 | 49.3 | 48.1 | 49 | 49 | +0.5 (+1.03%) | 689,649 |
| 27 Nov 2019 | USD | 49.25 | 49.5 | 48.2 | 48.5 | 48.5 | -0.65 (-1.32%) | 579,484 |
| 26 Nov 2019 | USD | 49.6 | 50.3 | 49 | 49.15 | 49.15 | -0.3 (-0.61%) | 660,554 |
| 25 Nov 2019 | USD | 49.85 | 49.9 | 49 | 49.45 | 49.45 | -0.15 (-0.30%) | 625,195 |
| 22 Nov 2019 | USD | 49.8 | 50.2 | 49.05 | 49.6 | 49.6 | +0.55 (+1.12%) | 906,331 |
| 21 Nov 2019 | USD | 50.55 | 50.8 | 48.9 | 49.05 | 49.05 | -1.5 (-2.97%) | 770,828 |
| 20 Nov 2019 | USD | 49.55 | 51.2 | 49.1 | 50.55 | 50.55 | +1.3 (+2.64%) | 1,368,050 |
| 19 Nov 2019 | USD | 49.9 | 50.4 | 48.85 | 49.25 | 49.25 | -0.45 (-0.91%) | 568,656 |
| 18 Nov 2019 | USD | 48.2 | 49.95 | 48.2 | 49.7 | 49.7 | +1.6 (+3.33%) | 907,440 |
| 15 Nov 2019 | USD | 48.4 | 49 | 47.85 | 48.1 | 48.1 | -0.9 (-1.84%) | 608,519 |
| 14 Nov 2019 | USD | 49.9 | 49.9 | 48.35 | 49 | 49 | -2.1 (-4.11%) | 974,569 |
| 13 Nov 2019 | USD | 51.7 | 52.4 | 50.6 | 51.1 | 51.1 | -0.9 (-1.73%) | 737,082 |
| 12 Nov 2019 | USD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |
| 11 Nov 2019 | USD | 51.3 | 52.4 | 51 | 52 | 52 | -0.05 (-0.10%) | 947,441 |
| 8 Nov 2019 | USD | 52.75 | 54.9 | 50.35 | 52.05 | 52.05 | -1.15 (-2.16%) | 1,661,471 |
| 7 Nov 2019 | USD | 53.15 | 53.75 | 52.55 | 53.2 | 53.2 | +0.05 (+0.09%) | 822,660 |
| 6 Nov 2019 | USD | 52.4 | 53.85 | 52.05 | 53.15 | 53.15 | +0.55 (+1.05%) | 924,060 |
| 5 Nov 2019 | USD | 54.2 | 54.3 | 52.4 | 52.6 | 52.6 | -1.55 (-2.86%) | 975,292 |
| 4 Nov 2019 | USD | 54.2 | 54.95 | 53.8 | 54.15 | 54.15 | -0.35 (-0.64%) | 1,057,783 |
| 1 Nov 2019 | USD | 55.65 | 56.9 | 53.8 | 54.5 | 54.5 | -1.15 (-2.07%) | 1,692,105 |
| 31 Oct 2019 | USD | 56.7 | 57.9 | 55.1 | 55.65 | 55.65 | -1.1 (-1.94%) | 1,748,451 |
| 30 Oct 2019 | USD | 59 | 60.1 | 56.5 | 56.75 | 56.75 | +4 (+7.58%) | 4,378,907 |
| 29 Oct 2019 | USD | 52.4 | 53.7 | 51.5 | 52.75 | 52.75 | +0.4 (+0.76%) | 965,474 |
| 28 Oct 2019 | USD | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.0 (0.0%) | 0 |
