| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 44.59 | 45.7067 | 44.48 | 45.65 | 45.65 | +1.08 (+2.42%) | 223,375 |
| 11 Dec 2019 | USD | 44.29 | 44.57 | 44.29 | 44.57 | 44.57 | +0.41 (+0.93%) | 35,659 |
| 10 Dec 2019 | USD | 44.15 | 44.4269 | 44.06 | 44.16 | 44.16 | -0.01 (-0.02%) | 34,540 |
| 9 Dec 2019 | USD | 44.32 | 44.44 | 44.16 | 44.17 | 44.17 | -0.2 (-0.45%) | 322,523 |
| 6 Dec 2019 | USD | 44 | 44.45 | 43.98 | 44.37 | 44.37 | +0.73 (+1.67%) | 112,880 |
| 5 Dec 2019 | USD | 43.8 | 43.84 | 43.53 | 43.64 | 43.64 | -0.02 (-0.05%) | 76,954 |
| 4 Dec 2019 | USD | 43.47 | 43.8 | 43.47 | 43.66 | 43.66 | +0.545 (+1.26%) | 300,034 |
| 3 Dec 2019 | USD | 43.12 | 43.12 | 42.6617 | 43.115 | 43.115 | -0.675 (-1.54%) | 148,328 |
| 2 Dec 2019 | USD | 44.4 | 44.4 | 43.78 | 43.79 | 43.79 | -0.53 (-1.20%) | 396,243 |
| 29 Nov 2019 | USD | 44.4 | 44.472 | 44.28 | 44.32 | 44.32 | -0.33 (-0.74%) | 31,103 |
| 28 Nov 2019 | USD | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.5 | 44.65 | 44.39 | 44.65 | 44.65 | +0.295 (+0.67%) | 45,008 |
| 26 Nov 2019 | USD | 44.49 | 44.49 | 44.269 | 44.355 | 44.355 | -0.185 (-0.42%) | 147,199 |
| 25 Nov 2019 | USD | 43.93 | 44.54 | 43.9 | 44.54 | 44.54 | +0.79 (+1.81%) | 71,945 |
| 22 Nov 2019 | USD | 43.7 | 43.82 | 43.49 | 43.75 | 43.75 | +0.2 (+0.46%) | 53,463 |
| 21 Nov 2019 | USD | 43.39 | 43.68 | 43.34 | 43.55 | 43.55 | 0.0 (0.0%) | 42,852 |
| 20 Nov 2019 | USD | 43.71 | 43.96 | 43.35 | 43.55 | 43.55 | -0.32 (-0.73%) | 69,927 |
| 19 Nov 2019 | USD | 44.08 | 44.08 | 43.6 | 43.87 | 43.87 | -0.11 (-0.25%) | 94,026 |
| 18 Nov 2019 | USD | 44.14 | 44.14 | 43.79 | 43.98 | 43.98 | -0.21 (-0.48%) | 108,767 |
| 15 Nov 2019 | USD | 44.12 | 44.24 | 43.95 | 44.19 | 44.19 | +0.46 (+1.05%) | 561,860 |
| 14 Nov 2019 | USD | 43.55 | 43.81 | 43.55 | 43.73 | 43.73 | +0.05 (+0.11%) | 70,775 |
| 13 Nov 2019 | USD | 43.58 | 43.7771 | 43.5072 | 43.68 | 43.68 | -0.21 (-0.48%) | 41,041 |
| 12 Nov 2019 | USD | 43.93 | 44.15 | 43.7536 | 43.89 | 43.89 | +0.08 (+0.18%) | 115,735 |
| 11 Nov 2019 | USD | 43.59 | 43.86 | 43.4761 | 43.81 | 43.81 | -0.12 (-0.27%) | 123,690 |
| 8 Nov 2019 | USD | 43.57 | 43.93 | 43.37 | 43.93 | 43.93 | +0.17 (+0.39%) | 95,364 |
| 7 Nov 2019 | USD | 43.91 | 44.02 | 43.64 | 43.76 | 43.76 | +0.27 (+0.62%) | 214,218 |
| 6 Nov 2019 | USD | 43.99 | 43.99 | 43.3751 | 43.49 | 43.49 | -0.41 (-0.93%) | 127,187 |
| 5 Nov 2019 | USD | 43.98 | 44.25 | 43.9 | 43.9 | 43.9 | +0.035 (+0.08%) | 119,743 |
| 4 Nov 2019 | USD | 43.57 | 43.89 | 43.5556 | 43.865 | 43.865 | +0.685 (+1.59%) | 350,688 |
| 1 Nov 2019 | USD | 42.6 | 43.18 | 42.53 | 43.18 | 43.18 | +0.85 (+2.01%) | 58,887 |
