| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 43.27 | 43.6473 | 42.92 | 43.15 | 43.15 | -0.16 (-0.37%) | 46,302 |
| 26 Dec 2019 | USD | 43.42 | 43.63 | 43.09 | 43.31 | 43.31 | -0.3 (-0.69%) | 33,761 |
| 25 Dec 2019 | USD | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 43.27 | 43.69 | 42.87 | 43.61 | 43.61 | +0.32 (+0.74%) | 18,718 |
| 23 Dec 2019 | USD | 44.48 | 44.53 | 43.07 | 43.29 | 43.29 | -1.14 (-2.57%) | 45,702 |
| 20 Dec 2019 | USD | 45.36 | 45.6 | 44.29 | 44.43 | 44.43 | -0.89 (-1.96%) | 917,717 |
| 19 Dec 2019 | USD | 45.29 | 45.54 | 45.05 | 45.32 | 45.32 | -0.03 (-0.07%) | 61,213 |
| 18 Dec 2019 | USD | 45.09 | 45.66 | 44.9 | 45.35 | 45.35 | +0.32 (+0.71%) | 90,457 |
| 17 Dec 2019 | USD | 44.48 | 45.03 | 44.475 | 45.03 | 45.03 | +0.58 (+1.30%) | 127,109 |
| 16 Dec 2019 | USD | 43.72 | 44.78 | 43.64 | 44.45 | 44.45 | +0.94 (+2.16%) | 85,722 |
| 13 Dec 2019 | USD | 43.31 | 43.61 | 43.03 | 43.51 | 43.51 | +0.22 (+0.51%) | 62,857 |
| 12 Dec 2019 | USD | 43.06 | 43.83 | 42.82 | 43.29 | 43.29 | +0.27 (+0.63%) | 61,441 |
| 11 Dec 2019 | USD | 43.34 | 43.34 | 42.97 | 43.02 | 43.02 | -0.2 (-0.46%) | 62,224 |
| 10 Dec 2019 | USD | 43.28 | 43.615 | 43.03 | 43.22 | 43.22 | -0.02 (-0.05%) | 65,119 |
| 9 Dec 2019 | USD | 43.51 | 43.62 | 43.085 | 43.24 | 43.24 | -0.22 (-0.51%) | 77,859 |
| 6 Dec 2019 | USD | 43.47 | 43.92 | 43.24 | 43.46 | 43.46 | 0.0 (0.0%) | 83,188 |
| 5 Dec 2019 | USD | 43.52 | 43.93 | 43.37 | 43.46 | 43.46 | -0.02 (-0.05%) | 65,725 |
| 4 Dec 2019 | USD | 43.11 | 43.67 | 43.09 | 43.48 | 43.48 | +0.59 (+1.38%) | 63,607 |
| 3 Dec 2019 | USD | 43.15 | 43.31 | 42.545 | 42.89 | 42.89 | -0.52 (-1.20%) | 63,721 |
| 2 Dec 2019 | USD | 43.8 | 43.8802 | 43.3 | 43.41 | 43.41 | -0.53 (-1.21%) | 50,497 |
| 29 Nov 2019 | USD | 43.46 | 44.03 | 43.46 | 43.94 | 43.94 | +0.24 (+0.55%) | 23,285 |
| 28 Nov 2019 | USD | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 43.87 | 44.1 | 43.55 | 43.7 | 43.7 | -0.38 (-0.86%) | 28,170 |
| 26 Nov 2019 | USD | 43.99 | 44.4 | 43.5 | 44.08 | 44.08 | +0.09 (+0.20%) | 92,299 |
| 25 Nov 2019 | USD | 43.2 | 44.47 | 43.13 | 43.99 | 43.99 | +0.85 (+1.97%) | 54,124 |
| 22 Nov 2019 | USD | 43.57 | 43.57 | 42.68 | 43.14 | 43.14 | -0.13 (-0.30%) | 78,605 |
| 21 Nov 2019 | USD | 44.33 | 44.41 | 43.18 | 43.27 | 43.27 | -1.01 (-2.28%) | 60,305 |
| 20 Nov 2019 | USD | 43.87 | 44.44 | 43.87 | 44.28 | 44.28 | +0.12 (+0.27%) | 71,364 |
| 19 Nov 2019 | USD | 43.65 | 44.36 | 43.6 | 44.16 | 44.16 | +0.45 (+1.03%) | 43,878 |
| 18 Nov 2019 | USD | 43.52 | 44.018 | 43.31 | 43.71 | 43.71 | +0.13 (+0.30%) | 41,194 |
