| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 34.21 | 34.3 | 34.08 | 34.15 | 34.15 | -0.11 (-0.32%) | 75,486 |
| 23 Dec 2019 | USD | 34.19 | 34.3 | 33.95 | 34.26 | 34.26 | +0.1 (+0.29%) | 207,358 |
| 20 Dec 2019 | USD | 34.24 | 34.43 | 33.9793 | 34.16 | 34.16 | +0.12 (+0.35%) | 1,030,181 |
| 19 Dec 2019 | USD | 34.41 | 34.41 | 33.965 | 34.04 | 34.04 | -0.3 (-0.87%) | 271,666 |
| 18 Dec 2019 | USD | 34.08 | 34.49 | 33.6697 | 34.34 | 34.34 | +0.07 (+0.20%) | 439,757 |
| 17 Dec 2019 | USD | 33.5 | 34.28 | 33.5 | 34.27 | 34.27 | +0.9 (+2.70%) | 478,403 |
| 16 Dec 2019 | USD | 33.26 | 33.72 | 33.09 | 33.37 | 33.37 | +0.52 (+1.58%) | 309,855 |
| 13 Dec 2019 | USD | 33.09 | 33.68 | 32.75 | 32.85 | 32.85 | -0.17 (-0.51%) | 231,938 |
| 12 Dec 2019 | USD | 32.73 | 33.46 | 32.43 | 33.02 | 33.02 | +0.25 (+0.76%) | 494,339 |
| 11 Dec 2019 | USD | 32.31 | 32.79 | 32.245 | 32.77 | 32.77 | +0.46 (+1.42%) | 273,858 |
| 10 Dec 2019 | USD | 31.97 | 32.48 | 31.76 | 32.31 | 32.31 | +0.47 (+1.48%) | 278,334 |
| 9 Dec 2019 | USD | 32.3 | 32.365 | 31.83 | 31.84 | 31.84 | -0.48 (-1.49%) | 396,682 |
| 6 Dec 2019 | USD | 31.99 | 32.55 | 31.95 | 32.32 | 32.32 | +0.62 (+1.96%) | 393,798 |
| 5 Dec 2019 | USD | 31.62 | 31.785 | 31.35 | 31.7 | 31.7 | +0.13 (+0.41%) | 287,115 |
| 4 Dec 2019 | USD | 31.05 | 31.81 | 31.05 | 31.57 | 31.57 | +0.65 (+2.10%) | 300,297 |
| 3 Dec 2019 | USD | 30.74 | 30.93 | 30.41 | 30.92 | 30.92 | -0.26 (-0.83%) | 411,190 |
| 2 Dec 2019 | USD | 31.84 | 32.03 | 31.1 | 31.18 | 31.18 | -0.63 (-1.98%) | 468,102 |
| 29 Nov 2019 | USD | 32.27 | 32.4 | 31.78 | 31.81 | 31.81 | -0.67 (-2.06%) | 132,687 |
| 28 Nov 2019 | USD | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.14 | 32.48 | 31.98 | 32.48 | 32.48 | +0.51 (+1.60%) | 214,963 |
| 26 Nov 2019 | USD | 32.01 | 32.39 | 31.43 | 31.97 | 31.97 | -0.25 (-0.78%) | 330,546 |
| 25 Nov 2019 | USD | 31.53 | 32.38 | 31.28 | 32.22 | 32.22 | +0.72 (+2.29%) | 378,495 |
| 22 Nov 2019 | USD | 31.95 | 32 | 31.41 | 31.5 | 31.5 | -0.37 (-1.16%) | 184,178 |
| 21 Nov 2019 | USD | 32.01 | 32.04 | 31.71 | 31.87 | 31.87 | -0.13 (-0.41%) | 224,662 |
| 20 Nov 2019 | USD | 31.92 | 32.37 | 31.79 | 32 | 32 | -0.06 (-0.19%) | 369,981 |
| 19 Nov 2019 | USD | 32.25 | 32.39 | 31.81 | 32.06 | 32.06 | +0.12 (+0.38%) | 594,345 |
| 18 Nov 2019 | USD | 32.41 | 32.5 | 31.89 | 31.94 | 31.94 | -0.68 (-2.08%) | 315,739 |
| 15 Nov 2019 | USD | 32.45 | 32.94 | 32.44 | 32.62 | 32.62 | +0.49 (+1.53%) | 314,603 |
| 14 Nov 2019 | USD | 32.5 | 32.71 | 32.13 | 32.13 | 32.13 | -0.65 (-1.98%) | 699,071 |
| 13 Nov 2019 | USD | 32.46 | 33.235 | 32.35 | 32.78 | 32.78 | +0.28 (+0.86%) | 778,843 |
