| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 33.52 | 34.83 | 33.19 | 34.71 | 34.71 | +1.3 (+3.89%) | 1,469,285 |
| 19 Dec 2019 | USD | 33.9 | 34.04 | 32.71 | 33.41 | 33.41 | -0.64 (-1.88%) | 2,151,503 |
| 18 Dec 2019 | USD | 33.35 | 35.53 | 33.3 | 34.05 | 34.05 | +0.78 (+2.34%) | 2,540,652 |
| 17 Dec 2019 | USD | 32.98 | 33.83 | 32.625 | 33.27 | 33.27 | +0.57 (+1.74%) | 1,369,663 |
| 16 Dec 2019 | USD | 33.59 | 33.73 | 32.4 | 32.7 | 32.7 | -0.64 (-1.92%) | 1,259,763 |
| 13 Dec 2019 | USD | 33.34 | 33.5177 | 32.32 | 33.34 | 33.34 | -0.5 (-1.48%) | 1,399,512 |
| 12 Dec 2019 | USD | 31.92 | 33.94 | 31.86 | 33.84 | 33.84 | +1.97 (+6.18%) | 1,721,741 |
| 11 Dec 2019 | USD | 31.3 | 32.38 | 30.899 | 31.87 | 31.87 | +1.16 (+3.78%) | 1,554,225 |
| 10 Dec 2019 | USD | 30.74 | 31.46 | 30.545 | 30.71 | 30.71 | -0.1 (-0.32%) | 729,525 |
| 9 Dec 2019 | USD | 31.35 | 31.55 | 30.47 | 30.81 | 30.81 | -0.61 (-1.94%) | 875,665 |
| 6 Dec 2019 | USD | 32.51 | 32.83 | 31.26 | 31.42 | 31.42 | -0.86 (-2.66%) | 1,484,018 |
| 5 Dec 2019 | USD | 32.92 | 34.2 | 31.6 | 32.28 | 32.28 | +0.91 (+2.90%) | 3,320,562 |
| 4 Dec 2019 | USD | 30.51 | 31.88 | 30.5 | 31.37 | 31.37 | +1.4 (+4.67%) | 1,351,216 |
| 3 Dec 2019 | USD | 31.04 | 31.075 | 29.1558 | 29.97 | 29.97 | -1.83 (-5.75%) | 2,426,839 |
| 2 Dec 2019 | USD | 31.8 | 32.14 | 31.47 | 31.8 | 31.8 | -0.02 (-0.06%) | 1,182,328 |
| 29 Nov 2019 | USD | 31.81 | 32.35 | 31.5 | 31.82 | 31.82 | -0.2 (-0.62%) | 435,922 |
| 28 Nov 2019 | USD | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 30.65 | 32.24 | 30.45 | 32.02 | 32.02 | +1.58 (+5.19%) | 1,095,015 |
| 26 Nov 2019 | USD | 29.6 | 30.49 | 29.41 | 30.44 | 30.44 | +0.87 (+2.94%) | 1,387,079 |
| 25 Nov 2019 | USD | 29.25 | 29.8 | 29.13 | 29.57 | 29.57 | +0.5 (+1.72%) | 991,425 |
| 22 Nov 2019 | USD | 29.11 | 29.22 | 28.32 | 29.07 | 29.07 | +0.34 (+1.18%) | 818,197 |
| 21 Nov 2019 | USD | 29.79 | 30.19 | 28.72 | 28.73 | 28.73 | -1.06 (-3.56%) | 1,073,260 |
| 20 Nov 2019 | USD | 29.08 | 29.97 | 29.05 | 29.79 | 29.79 | +0.51 (+1.74%) | 903,979 |
| 19 Nov 2019 | USD | 29.34 | 29.5 | 28.86 | 29.28 | 29.28 | -0.13 (-0.44%) | 747,397 |
| 18 Nov 2019 | USD | 29.66 | 29.99 | 28.54 | 29.41 | 29.41 | -0.29 (-0.98%) | 1,467,406 |
| 15 Nov 2019 | USD | 29.61 | 30.54 | 29.51 | 29.7 | 29.7 | +0.29 (+0.99%) | 1,540,159 |
| 14 Nov 2019 | USD | 31 | 31.1 | 29.15 | 29.41 | 29.41 | -1.74 (-5.59%) | 1,714,901 |
| 13 Nov 2019 | USD | 30.18 | 31.42 | 30.1 | 31.15 | 31.15 | +0.78 (+2.57%) | 1,038,558 |
| 12 Nov 2019 | USD | 30.4 | 30.73 | 29.84 | 30.37 | 30.37 | -0.04 (-0.13%) | 860,285 |
| 11 Nov 2019 | USD | 30.24 | 30.88 | 30.01 | 30.41 | 30.41 | -0.03 (-0.10%) | 2,380,279 |
