| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 16,300 | 16,435 | 16,170 | 16,250 | 16,250 | -230 (-1.40%) | 682,700 |
| 2 Oct 2019 | USD | 16,380 | 16,585 | 16,220 | 16,480 | 16,480 | +165 (+1.01%) | 813,000 |
| 1 Oct 2019 | USD | 16,435 | 16,500 | 16,275 | 16,315 | 16,315 | -125 (-0.76%) | 494,300 |
| 30 Sep 2019 | USD | 16,345 | 16,440 | 16,140 | 16,440 | 16,440 | -50 (-0.30%) | 624,300 |
| 27 Sep 2019 | USD | 16,415 | 16,515 | 16,280 | 16,490 | 16,490 | +70 (+0.43%) | 753,300 |
| 26 Sep 2019 | USD | 16,645 | 16,650 | 16,380 | 16,420 | 16,420 | -125 (-0.76%) | 1,079,800 |
| 25 Sep 2019 | USD | 16,380 | 16,600 | 16,375 | 16,545 | 16,545 | +130 (+0.79%) | 824,900 |
| 24 Sep 2019 | USD | 15,960 | 16,455 | 15,950 | 16,415 | 16,415 | +485 (+3.04%) | 1,222,800 |
| 23 Sep 2019 | USD | 15,930 | 15,930 | 15,930 | 15,930 | 15,930 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | USD | 15,970 | 16,025 | 15,855 | 15,930 | 15,930 | +105 (+0.66%) | 950,200 |
| 19 Sep 2019 | USD | 15,700 | 15,860 | 15,635 | 15,825 | 15,825 | +160 (+1.02%) | 806,900 |
| 18 Sep 2019 | USD | 15,800 | 15,885 | 15,575 | 15,665 | 15,665 | -15 (-0.10%) | 624,700 |
| 17 Sep 2019 | USD | 15,845 | 15,845 | 15,625 | 15,680 | 15,680 | -215 (-1.35%) | 791,600 |
| 16 Sep 2019 | USD | 15,895 | 15,895 | 15,895 | 15,895 | 15,895 | 0.0 (0.0%) | 0 |
| 13 Sep 2019 | USD | 15,470 | 15,935 | 15,420 | 15,895 | 15,895 | +455 (+2.95%) | 1,331,100 |
| 12 Sep 2019 | USD | 15,490 | 15,590 | 15,410 | 15,440 | 15,440 | -50 (-0.32%) | 914,400 |
| 11 Sep 2019 | USD | 14,810 | 15,510 | 14,740 | 15,490 | 15,490 | +135 (+0.88%) | 1,385,700 |
| 10 Sep 2019 | USD | 16,185 | 16,185 | 15,235 | 15,355 | 15,355 | -875 (-5.39%) | 1,797,900 |
| 9 Sep 2019 | USD | 16,070 | 16,230 | 15,980 | 16,230 | 16,230 | +260 (+1.63%) | 628,200 |
| 6 Sep 2019 | USD | 15,985 | 16,035 | 15,860 | 15,970 | 15,970 | +75 (+0.47%) | 608,700 |
| 5 Sep 2019 | USD | 15,760 | 16,010 | 15,695 | 15,895 | 15,895 | +265 (+1.70%) | 801,500 |
| 4 Sep 2019 | USD | 15,515 | 15,670 | 15,500 | 15,630 | 15,630 | +90 (+0.58%) | 460,200 |
| 3 Sep 2019 | USD | 15,380 | 15,575 | 15,360 | 15,540 | 15,540 | +160 (+1.04%) | 394,500 |
| 2 Sep 2019 | USD | 15,490 | 15,595 | 15,360 | 15,380 | 15,380 | -90 (-0.58%) | 484,600 |
| 30 Aug 2019 | USD | 15,410 | 15,470 | 15,305 | 15,470 | 15,470 | +90 (+0.59%) | 608,600 |
| 29 Aug 2019 | USD | 15,300 | 15,400 | 15,260 | 15,380 | 15,380 | +85 (+0.56%) | 395,200 |
| 28 Aug 2019 | USD | 15,205 | 15,365 | 15,180 | 15,295 | 15,295 | +90 (+0.59%) | 413,500 |
| 27 Aug 2019 | USD | 15,335 | 15,350 | 15,120 | 15,205 | 15,205 | -50 (-0.33%) | 535,000 |
| 26 Aug 2019 | USD | 15,200 | 15,330 | 15,165 | 15,255 | 15,255 | -120 (-0.78%) | 603,400 |
| 23 Aug 2019 | USD | 15,300 | 15,420 | 15,300 | 15,375 | 15,375 | +115 (+0.75%) | 434,700 |
