| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.85 | 32.88 | 32.54 | 32.54 | 32.54 | -0.12 (-0.37%) | 9,138 |
| 19 Dec 2019 | USD | 32.37 | 32.77 | 31.6054 | 32.66 | 32.66 | +0.35 (+1.08%) | 27,052 |
| 18 Dec 2019 | USD | 31.77 | 32.3999 | 31.77 | 32.31 | 32.31 | +0.1 (+0.31%) | 10,557 |
| 17 Dec 2019 | USD | 31.9 | 32.28 | 31.9 | 32.21 | 32.21 | +0.382 (+1.20%) | 12,764 |
| 16 Dec 2019 | USD | 31.93 | 32 | 31.8 | 31.8281 | 31.8281 | +0.116 (+0.36%) | 10,825 |
| 13 Dec 2019 | USD | 31.53 | 32.04 | 31.53 | 31.7124 | 31.7124 | +0.422 (+1.35%) | 6,632 |
| 12 Dec 2019 | USD | 31.22 | 31.67 | 31.17 | 31.29 | 31.29 | +0.09 (+0.29%) | 12,218 |
| 11 Dec 2019 | USD | 31.579 | 31.579 | 30.79 | 31.2 | 31.2 | -0.461 (-1.46%) | 19,448 |
| 10 Dec 2019 | USD | 31.65 | 31.892 | 31.62 | 31.661 | 31.661 | +0.047 (+0.15%) | 2,515 |
| 9 Dec 2019 | USD | 31.515 | 31.7 | 31.495 | 31.614 | 31.614 | +0.192 (+0.61%) | 4,894 |
| 6 Dec 2019 | USD | 31.05 | 31.93 | 31.05 | 31.422 | 31.422 | +0.402 (+1.30%) | 16,057 |
| 5 Dec 2019 | USD | 31.14 | 31.14 | 30.92 | 31.02 | 31.02 | +0.334 (+1.09%) | 5,124 |
| 4 Dec 2019 | USD | 30.77 | 31 | 30.56 | 30.6861 | 30.6861 | +0.676 (+2.25%) | 6,553 |
| 3 Dec 2019 | USD | 29.97 | 30.02 | 29.77 | 30.01 | 30.01 | -0.04 (-0.13%) | 6,947 |
| 2 Dec 2019 | USD | 30.96 | 30.96 | 30.04 | 30.05 | 30.05 | -0.6 (-1.96%) | 21,133 |
| 29 Nov 2019 | USD | 31.67 | 31.67 | 30.61 | 30.65 | 30.65 | -1.431 (-4.46%) | 18,610 |
| 28 Nov 2019 | USD | 32.0806 | 32.0806 | 32.0806 | 32.0806 | 32.0806 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.32 | 32.3429 | 31.8179 | 32.0806 | 32.0806 | -0.439 (-1.35%) | 9,863 |
| 26 Nov 2019 | USD | 32.28 | 32.53 | 32.28 | 32.52 | 32.52 | +0.54 (+1.69%) | 9,704 |
| 25 Nov 2019 | USD | 31.88 | 32.06 | 31.5479 | 31.98 | 31.98 | +0.01 (+0.03%) | 5,088 |
| 22 Nov 2019 | USD | 32.38 | 32.51 | 31.8358 | 31.97 | 31.97 | -0.35 (-1.08%) | 17,446 |
| 21 Nov 2019 | USD | 31.78 | 32.5 | 31.77 | 32.32 | 32.32 | +0.77 (+2.44%) | 17,760 |
| 20 Nov 2019 | USD | 30.83 | 31.72 | 30.71 | 31.55 | 31.55 | +1.006 (+3.30%) | 14,340 |
| 19 Nov 2019 | USD | 30.78 | 30.78 | 30.33 | 30.5435 | 30.5435 | -0.297 (-0.96%) | 5,863 |
| 18 Nov 2019 | USD | 31.01 | 31.01 | 30.51 | 30.8402 | 30.8402 | -0.317 (-1.02%) | 4,318 |
| 15 Nov 2019 | USD | 30.91 | 31.3 | 30.91 | 31.1568 | 31.1568 | +0.247 (+0.80%) | 4,826 |
| 14 Nov 2019 | USD | 31.345 | 31.398 | 30.79 | 30.91 | 30.91 | -0.359 (-1.15%) | 4,188 |
| 13 Nov 2019 | USD | 30.7608 | 31.269 | 30.7608 | 31.269 | 31.269 | +0.499 (+1.62%) | 2,190 |
| 12 Nov 2019 | USD | 30.925 | 30.93 | 30.67 | 30.77 | 30.77 | +0.02 (+0.07%) | 2,274 |
| 11 Nov 2019 | USD | 30.91 | 31.29 | 30.73 | 30.75 | 30.75 | -0.417 (-1.34%) | 1,572 |
