| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 43.66 | 44.4329 | 41.45 | 42.95 | 42.95 | -0.52 (-1.20%) | 1,000,909 |
| 19 Dec 2019 | USD | 43.08 | 45.7426 | 41.46 | 43.47 | 43.47 | +0.14 (+0.32%) | 453,957 |
| 18 Dec 2019 | USD | 41.54 | 44.7979 | 40.7 | 43.33 | 43.33 | +1.4 (+3.34%) | 328,574 |
| 17 Dec 2019 | USD | 41.27 | 42.24 | 39.185 | 41.93 | 41.93 | +1.93 (+4.83%) | 402,111 |
| 16 Dec 2019 | USD | 40.05 | 43.5 | 39 | 40 | 40 | +5.86 (+17.16%) | 723,912 |
| 13 Dec 2019 | USD | 33.6 | 35.236 | 33.0001 | 34.14 | 34.14 | +0.57 (+1.70%) | 90,516 |
| 12 Dec 2019 | USD | 35 | 35.9 | 33.0514 | 33.57 | 33.57 | -0.47 (-1.38%) | 120,561 |
| 11 Dec 2019 | USD | 39.85 | 39.95 | 33.3301 | 34.04 | 34.04 | -5.91 (-14.79%) | 226,168 |
| 10 Dec 2019 | USD | 42.5 | 42.5 | 39.43 | 39.95 | 39.95 | -1.82 (-4.36%) | 199,851 |
| 9 Dec 2019 | USD | 40.55 | 42.4131 | 39.02 | 41.77 | 41.77 | +1.76 (+4.40%) | 121,867 |
| 6 Dec 2019 | USD | 41.44 | 43 | 39.9858 | 40.01 | 40.01 | -1.99 (-4.74%) | 92,960 |
| 5 Dec 2019 | USD | 45.57 | 46.25 | 40 | 42 | 42 | -5.18 (-10.98%) | 358,388 |
| 4 Dec 2019 | USD | 38.22 | 48 | 37.5 | 47.18 | 47.18 | +12.72 (+36.91%) | 1,398,858 |
| 3 Dec 2019 | USD | 33.2 | 34.9 | 29 | 34.46 | 34.46 | +1.24 (+3.73%) | 91,427 |
| 2 Dec 2019 | USD | 32 | 34.7952 | 31.5 | 33.22 | 33.22 | +1.05 (+3.26%) | 84,802 |
| 29 Nov 2019 | USD | 30.59 | 32.49 | 30.35 | 32.17 | 32.17 | +1.21 (+3.91%) | 43,121 |
| 28 Nov 2019 | USD | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 30.63 | 31.32 | 30.13 | 30.96 | 30.96 | +0.61 (+2.01%) | 44,967 |
| 26 Nov 2019 | USD | 29.01 | 30.88 | 29.01 | 30.35 | 30.35 | +0.87 (+2.95%) | 102,492 |
| 25 Nov 2019 | USD | 29 | 29.95 | 28.5 | 29.48 | 29.48 | +0.48 (+1.66%) | 65,471 |
| 22 Nov 2019 | USD | 28.76 | 29.4 | 28.1843 | 29 | 29 | +0.09 (+0.31%) | 31,871 |
| 21 Nov 2019 | USD | 28.1 | 29.4 | 27.85 | 28.91 | 28.91 | +1.19 (+4.29%) | 87,262 |
| 20 Nov 2019 | USD | 26.26 | 29 | 25.9635 | 27.72 | 27.72 | +1.47 (+5.60%) | 110,861 |
| 19 Nov 2019 | USD | 24.99 | 27 | 24.85 | 26.25 | 26.25 | +1.3 (+5.21%) | 59,679 |
| 18 Nov 2019 | USD | 25.58 | 25.5917 | 24.8 | 24.95 | 24.95 | -0.15 (-0.60%) | 51,553 |
| 15 Nov 2019 | USD | 25.2 | 25.617 | 25 | 25.1 | 25.1 | -0.4 (-1.57%) | 48,231 |
| 14 Nov 2019 | USD | 26.1 | 26.1 | 25.1325 | 25.5 | 25.5 | -0.5 (-1.92%) | 35,937 |
| 13 Nov 2019 | USD | 26.28 | 26.28 | 25.65 | 26 | 26 | -0.28 (-1.07%) | 32,792 |
| 12 Nov 2019 | USD | 26.1 | 26.8391 | 25.16 | 26.28 | 26.28 | +0.37 (+1.43%) | 107,404 |
| 11 Nov 2019 | USD | 26.52 | 26.52 | 25 | 25.91 | 25.91 | -0.28 (-1.07%) | 71,020 |
