| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 73.5 | 73.94 | 72.765 | 72.94 | 72.94 | -0.43 (-0.59%) | 976,365 |
| 26 Dec 2019 | USD | 73.78 | 74.1 | 72.68 | 73.37 | 73.37 | -0.21 (-0.29%) | 993,266 |
| 25 Dec 2019 | USD | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 75 | 75 | 73.548 | 73.58 | 73.58 | -1.28 (-1.71%) | 437,398 |
| 23 Dec 2019 | USD | 75.93 | 76.38 | 74.57 | 74.86 | 74.86 | +0.31 (+0.42%) | 1,188,383 |
| 20 Dec 2019 | USD | 73.59 | 75.6 | 73.04 | 74.55 | 74.55 | -0.77 (-1.02%) | 2,149,446 |
| 19 Dec 2019 | USD | 76.1 | 76.76 | 74.85 | 75.32 | 75.32 | -0.46 (-0.61%) | 1,794,095 |
| 18 Dec 2019 | USD | 76.75 | 77.14 | 75.75 | 75.78 | 75.78 | -0.85 (-1.11%) | 1,236,871 |
| 17 Dec 2019 | USD | 76.86 | 78.24 | 76.52 | 76.63 | 76.63 | -2.25 (-2.85%) | 2,280,431 |
| 16 Dec 2019 | USD | 77.23 | 79.125 | 75.3 | 78.88 | 78.88 | -1.26 (-1.57%) | 2,701,760 |
| 13 Dec 2019 | USD | 79.53 | 81.27 | 78.95 | 80.14 | 80.14 | +0.14 (+0.18%) | 1,046,659 |
| 12 Dec 2019 | USD | 81.5 | 82.9 | 79.64 | 80 | 80 | -1.39 (-1.71%) | 1,644,951 |
| 11 Dec 2019 | USD | 81.72 | 82.26 | 80.89 | 81.39 | 81.39 | -1.02 (-1.24%) | 962,007 |
| 10 Dec 2019 | USD | 83.71 | 83.82 | 82.159 | 82.41 | 82.41 | -1.47 (-1.75%) | 610,713 |
| 9 Dec 2019 | USD | 84.46 | 84.59 | 83.88 | 83.88 | 83.88 | -0.41 (-0.49%) | 391,104 |
| 6 Dec 2019 | USD | 84.09 | 84.56 | 83.69 | 84.29 | 84.29 | +0.89 (+1.07%) | 633,529 |
| 5 Dec 2019 | USD | 84.06 | 84.06 | 83.29 | 83.4 | 83.4 | -0.21 (-0.25%) | 625,316 |
| 4 Dec 2019 | USD | 84.67 | 85.13 | 83.4 | 83.61 | 83.61 | -1.01 (-1.19%) | 636,210 |
| 3 Dec 2019 | USD | 85.16 | 85.41 | 84.2152 | 84.62 | 84.62 | -1.16 (-1.35%) | 1,173,621 |
| 2 Dec 2019 | USD | 86.99 | 87.34 | 85.72 | 85.78 | 85.78 | -1.21 (-1.39%) | 832,250 |
| 29 Nov 2019 | USD | 87.18 | 87.65 | 86.82 | 86.99 | 86.99 | -0.05 (-0.06%) | 387,568 |
| 28 Nov 2019 | USD | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 89.5 | 89.84 | 86.73 | 87.04 | 87.04 | -2.73 (-3.04%) | 820,721 |
| 26 Nov 2019 | USD | 90.01 | 90.84 | 89.69 | 89.77 | 89.77 | -0.42 (-0.47%) | 1,286,141 |
| 25 Nov 2019 | USD | 90.39 | 90.811 | 89.55 | 90.19 | 90.19 | +0.52 (+0.58%) | 640,092 |
| 22 Nov 2019 | USD | 91.4 | 91.6 | 88.44 | 89.67 | 89.67 | -1.62 (-1.77%) | 700,469 |
| 21 Nov 2019 | USD | 91.57 | 92.19 | 90.71 | 91.29 | 91.29 | -0.46 (-0.50%) | 916,534 |
| 20 Nov 2019 | USD | 90.7 | 91.77 | 90.39 | 91.75 | 91.75 | +1.05 (+1.16%) | 828,569 |
| 19 Nov 2019 | USD | 91.79 | 92.37 | 90.53 | 90.7 | 90.7 | -1.01 (-1.10%) | 929,064 |
| 18 Nov 2019 | USD | 92.11 | 92.81 | 90.8 | 91.71 | 91.71 | -0.33 (-0.36%) | 990,505 |
