| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 36.62 | 37.38 | 36.3 | 36.4 | 36.4 | -0.33 (-0.90%) | 596,579 |
| 19 Dec 2019 | USD | 37.28 | 37.405 | 35.88 | 36.73 | 36.73 | -0.64 (-1.71%) | 506,018 |
| 18 Dec 2019 | USD | 37.28 | 37.74 | 36.68 | 37.37 | 37.37 | +0.14 (+0.38%) | 324,429 |
| 17 Dec 2019 | USD | 37.29 | 37.84 | 36.64 | 37.23 | 37.23 | -0.03 (-0.08%) | 590,497 |
| 16 Dec 2019 | USD | 37.52 | 38.06 | 37.21 | 37.26 | 37.26 | -0.17 (-0.45%) | 213,114 |
| 13 Dec 2019 | USD | 37.63 | 37.76 | 37.25 | 37.43 | 37.43 | -0.26 (-0.69%) | 180,651 |
| 12 Dec 2019 | USD | 37.32 | 37.88 | 37.2 | 37.69 | 37.69 | +0.29 (+0.78%) | 213,763 |
| 11 Dec 2019 | USD | 37.19 | 37.795 | 37.01 | 37.4 | 37.4 | +0.22 (+0.59%) | 250,043 |
| 10 Dec 2019 | USD | 36.77 | 37.37 | 36.7374 | 37.18 | 37.18 | +0.25 (+0.68%) | 167,674 |
| 9 Dec 2019 | USD | 36.95 | 37.42 | 36.59 | 36.93 | 36.93 | -0.39 (-1.05%) | 312,011 |
| 6 Dec 2019 | USD | 37.18 | 37.79 | 37.1 | 37.32 | 37.32 | +0.27 (+0.73%) | 216,548 |
| 5 Dec 2019 | USD | 38.29 | 38.29 | 36.84 | 37.05 | 37.05 | -1.08 (-2.83%) | 411,832 |
| 4 Dec 2019 | USD | 37.34 | 38.57 | 37.24 | 38.13 | 38.13 | +1.31 (+3.56%) | 559,161 |
| 3 Dec 2019 | USD | 36.19 | 37.09 | 36.1 | 36.82 | 36.82 | +0.05 (+0.14%) | 210,025 |
| 2 Dec 2019 | USD | 36.91 | 37.14 | 35.81 | 36.77 | 36.77 | -0.09 (-0.24%) | 548,952 |
| 29 Nov 2019 | USD | 36.74 | 37.09 | 36.56 | 36.86 | 36.86 | -0.03 (-0.08%) | 89,938 |
| 28 Nov 2019 | USD | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.05 | 37.6 | 36.59 | 36.89 | 36.89 | -0.13 (-0.35%) | 187,400 |
| 26 Nov 2019 | USD | 37.71 | 38.72 | 36.94 | 37.02 | 37.02 | -0.69 (-1.83%) | 410,022 |
| 25 Nov 2019 | USD | 37.48 | 38.84 | 37.26 | 37.71 | 37.71 | +0.32 (+0.86%) | 627,078 |
| 22 Nov 2019 | USD | 36.94 | 37.485 | 36.46 | 37.39 | 37.39 | +0.66 (+1.80%) | 387,032 |
| 21 Nov 2019 | USD | 35.87 | 36.86 | 35.5 | 36.73 | 36.73 | +1.06 (+2.97%) | 305,861 |
| 20 Nov 2019 | USD | 34.85 | 36.04 | 34.77 | 35.67 | 35.67 | +0.96 (+2.77%) | 523,129 |
| 19 Nov 2019 | USD | 34.38 | 35.18 | 34.23 | 34.71 | 34.71 | +0.38 (+1.11%) | 301,908 |
| 18 Nov 2019 | USD | 34.94 | 35.27 | 34.12 | 34.33 | 34.33 | -0.88 (-2.50%) | 280,993 |
| 15 Nov 2019 | USD | 35.19 | 35.43 | 34.52 | 35.21 | 35.21 | +0.31 (+0.89%) | 408,951 |
| 14 Nov 2019 | USD | 34.48 | 35.11 | 34.24 | 34.9 | 34.9 | +0.19 (+0.55%) | 250,644 |
| 13 Nov 2019 | USD | 35 | 35.035 | 33.81 | 34.71 | 34.71 | -0.43 (-1.22%) | 397,486 |
| 12 Nov 2019 | USD | 35.49 | 35.75 | 34.38 | 35.14 | 35.14 | -0.4 (-1.13%) | 448,790 |
| 11 Nov 2019 | USD | 35.78 | 36.56 | 35.38 | 35.54 | 35.54 | +0.045 (+0.13%) | 358,310 |
