| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 32.24 | 32.41 | 31.89 | 32.27 | 32.27 | -0.06 (-0.19%) | 140,439 |
| 23 Dec 2019 | USD | 31.73 | 32.51 | 31.73 | 32.33 | 32.33 | +0.47 (+1.48%) | 307,526 |
| 20 Dec 2019 | USD | 32.24 | 32.24 | 31.579 | 31.86 | 31.86 | -0.46 (-1.42%) | 1,173,201 |
| 19 Dec 2019 | USD | 32.49 | 32.82 | 32.03 | 32.32 | 32.32 | +0.01 (+0.03%) | 431,108 |
| 18 Dec 2019 | USD | 31.46 | 32.425 | 31.4 | 32.31 | 32.31 | +0.93 (+2.96%) | 567,161 |
| 17 Dec 2019 | USD | 31.48 | 31.53 | 30.64 | 31.38 | 31.38 | +0.02 (+0.06%) | 378,123 |
| 16 Dec 2019 | USD | 32.14 | 32.375 | 31.31 | 31.36 | 31.36 | -0.65 (-2.03%) | 411,766 |
| 13 Dec 2019 | USD | 33.89 | 33.905 | 31.68 | 32.01 | 32.01 | -1.67 (-4.96%) | 695,072 |
| 12 Dec 2019 | USD | 33.78 | 34.15 | 33.18 | 33.68 | 33.68 | -0.04 (-0.12%) | 437,446 |
| 11 Dec 2019 | USD | 33.92 | 34.17 | 33.2 | 33.72 | 33.72 | -0.31 (-0.91%) | 833,687 |
| 10 Dec 2019 | USD | 34.58 | 35.21 | 33.96 | 34.03 | 34.03 | -0.67 (-1.93%) | 647,597 |
| 9 Dec 2019 | USD | 35.29 | 35.47 | 34.35 | 34.7 | 34.7 | -0.77 (-2.17%) | 895,909 |
| 6 Dec 2019 | USD | 33.99 | 35.68 | 32.5 | 35.47 | 35.47 | +4.91 (+16.07%) | 2,834,705 |
| 5 Dec 2019 | USD | 30.26 | 31.33 | 30.2 | 30.56 | 30.56 | +0.59 (+1.97%) | 923,270 |
| 4 Dec 2019 | USD | 30.39 | 31.09 | 29.825 | 29.97 | 29.97 | -0.29 (-0.96%) | 670,891 |
| 3 Dec 2019 | USD | 30.12 | 30.75 | 29.8 | 30.26 | 30.26 | -0.32 (-1.05%) | 893,059 |
| 2 Dec 2019 | USD | 29.78 | 30.685 | 29.46 | 30.58 | 30.58 | +1.04 (+3.52%) | 763,426 |
| 29 Nov 2019 | USD | 30.67 | 30.92 | 29.36 | 29.54 | 29.54 | -1.2 (-3.90%) | 349,979 |
| 28 Nov 2019 | USD | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 30.05 | 30.89 | 29.86 | 30.74 | 30.74 | +0.74 (+2.47%) | 521,101 |
| 26 Nov 2019 | USD | 29.58 | 30.3 | 29.55 | 30 | 30 | +0.45 (+1.52%) | 662,027 |
| 25 Nov 2019 | USD | 28.75 | 29.63 | 28.67 | 29.55 | 29.55 | +0.74 (+2.57%) | 512,236 |
| 22 Nov 2019 | USD | 28.55 | 29.405 | 28.48 | 28.81 | 28.81 | -0.09 (-0.31%) | 203,310 |
| 21 Nov 2019 | USD | 29.06 | 29.185 | 27.51 | 28.9 | 28.9 | -0.43 (-1.47%) | 682,912 |
| 20 Nov 2019 | USD | 29.5 | 29.955 | 29.03 | 29.33 | 29.33 | -0.45 (-1.51%) | 266,532 |
| 19 Nov 2019 | USD | 29.62 | 30.02 | 29.317 | 29.78 | 29.78 | -0.1 (-0.33%) | 442,579 |
| 18 Nov 2019 | USD | 30.36 | 30.545 | 29.88 | 29.88 | 29.88 | -0.59 (-1.94%) | 300,863 |
| 15 Nov 2019 | USD | 30.64 | 30.78 | 30.14 | 30.47 | 30.47 | +0.06 (+0.20%) | 297,109 |
| 14 Nov 2019 | USD | 30.31 | 30.98 | 30.1 | 30.41 | 30.41 | +0.1 (+0.33%) | 179,968 |
| 13 Nov 2019 | USD | 30.61 | 30.75 | 30.2 | 30.31 | 30.31 | -0.43 (-1.40%) | 199,023 |
