| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 29.895 | 30.01 | 29.8101 | 29.84 | 29.84 | -0.37 (-1.22%) | 28,728 |
| 20 Dec 2019 | USD | 30 | 30.21 | 29.93 | 30.21 | 30.21 | +0.58 (+1.96%) | 24,507 |
| 19 Dec 2019 | USD | 29.62 | 29.72 | 29.5401 | 29.63 | 29.63 | +0.49 (+1.68%) | 11,542 |
| 18 Dec 2019 | USD | 29.09 | 29.21 | 29.03 | 29.14 | 29.14 | -0.4 (-1.35%) | 21,327 |
| 17 Dec 2019 | USD | 29.64 | 29.65 | 29.39 | 29.54 | 29.54 | +0.084 (+0.29%) | 187,575 |
| 16 Dec 2019 | USD | 29.3 | 29.47 | 29.26 | 29.456 | 29.456 | +0.576 (+1.99%) | 91,827 |
| 13 Dec 2019 | USD | 28.95 | 29.11 | 28.67 | 28.88 | 28.88 | -0.21 (-0.72%) | 22,525 |
| 12 Dec 2019 | USD | 29.3 | 29.38 | 29.01 | 29.09 | 29.09 | -0.4 (-1.36%) | 90,315 |
| 11 Dec 2019 | USD | 29.27 | 29.57 | 29.23 | 29.49 | 29.49 | +0.58 (+2.01%) | 29,422 |
| 10 Dec 2019 | USD | 28.8945 | 29.02 | 28.82 | 28.91 | 28.91 | +0.16 (+0.56%) | 20,379 |
| 9 Dec 2019 | USD | 28.85 | 28.87 | 28.66 | 28.75 | 28.75 | -0.16 (-0.55%) | 19,166 |
| 6 Dec 2019 | USD | 28.8801 | 29 | 28.8801 | 28.91 | 28.91 | +0.35 (+1.23%) | 27,501 |
| 5 Dec 2019 | USD | 28.595 | 28.68 | 28.37 | 28.56 | 28.56 | -0.02 (-0.07%) | 23,348 |
| 4 Dec 2019 | USD | 28.74 | 28.83 | 28.5 | 28.58 | 28.58 | -0.01 (-0.03%) | 32,685 |
| 3 Dec 2019 | USD | 28.32 | 28.59 | 28.32 | 28.59 | 28.59 | +0.44 (+1.56%) | 27,198 |
| 2 Dec 2019 | USD | 28.35 | 28.41 | 28.13 | 28.15 | 28.15 | -1.54 (-5.19%) | 100,581 |
| 29 Nov 2019 | USD | 29.67 | 29.78 | 29.61 | 29.69 | 29.69 | -0.08 (-0.27%) | 8,036 |
| 28 Nov 2019 | USD | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 29.56 | 29.89 | 29.56 | 29.77 | 29.77 | -0.03 (-0.10%) | 32,919 |
| 26 Nov 2019 | USD | 29.71 | 29.84 | 29.7 | 29.8 | 29.8 | +0.26 (+0.88%) | 33,321 |
| 25 Nov 2019 | USD | 29.62 | 29.69 | 29.49 | 29.54 | 29.54 | +0.35 (+1.20%) | 59,418 |
| 22 Nov 2019 | USD | 29.18 | 29.2 | 28.98 | 29.1899 | 29.1899 | +0.01 (+0.03%) | 23,209 |
| 21 Nov 2019 | USD | 29.39 | 29.44 | 29.11 | 29.18 | 29.18 | -0.01 (-0.03%) | 30,353 |
| 20 Nov 2019 | USD | 29.28 | 29.43 | 29.1 | 29.19 | 29.19 | -0.01 (-0.03%) | 32,457 |
| 19 Nov 2019 | USD | 29.21 | 29.313 | 29.112 | 29.2 | 29.2 | -0.25 (-0.85%) | 17,595 |
| 18 Nov 2019 | USD | 29.16 | 29.6 | 29.14 | 29.45 | 29.45 | +1.05 (+3.70%) | 24,403 |
| 15 Nov 2019 | USD | 28.4 | 28.53 | 28.37 | 28.4 | 28.4 | +0.06 (+0.21%) | 45,302 |
| 14 Nov 2019 | USD | 28.19 | 28.43 | 28.1835 | 28.34 | 28.34 | -0.78 (-2.68%) | 16,636 |
| 13 Nov 2019 | USD | 29.08 | 29.2199 | 28.95 | 29.12 | 29.12 | +0.13 (+0.45%) | 23,511 |
| 12 Nov 2019 | USD | 29.11 | 29.15 | 28.91 | 28.99 | 28.99 | +0.31 (+1.08%) | 18,211 |
