| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 39,890 | 40,090 | 39,750 | 40,020 | 40,020 | -360 (-0.89%) | 997,300 |
| 27 Sep 2019 | USD | 40,780 | 40,960 | 40,200 | 40,380 | 40,380 | -280 (-0.69%) | 1,421,400 |
| 26 Sep 2019 | USD | 40,850 | 41,260 | 40,530 | 40,660 | 40,660 | +140 (+0.35%) | 1,890,800 |
| 25 Sep 2019 | USD | 41,460 | 41,500 | 40,410 | 40,520 | 40,520 | -1,830 (-4.32%) | 2,753,000 |
| 24 Sep 2019 | USD | 42,580 | 42,710 | 42,060 | 42,350 | 42,350 | -480 (-1.12%) | 1,331,400 |
| 23 Sep 2019 | USD | 42,830 | 42,830 | 42,830 | 42,830 | 42,830 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | USD | 42,880 | 42,940 | 42,420 | 42,830 | 42,830 | +370 (+0.87%) | 1,504,500 |
| 19 Sep 2019 | USD | 42,690 | 42,960 | 42,300 | 42,460 | 42,460 | +70 (+0.17%) | 1,162,900 |
| 18 Sep 2019 | USD | 42,000 | 42,600 | 41,940 | 42,390 | 42,390 | +500 (+1.19%) | 1,193,100 |
| 17 Sep 2019 | USD | 41,500 | 41,980 | 41,380 | 41,890 | 41,890 | +290 (+0.70%) | 1,018,500 |
| 16 Sep 2019 | USD | 41,600 | 41,600 | 41,600 | 41,600 | 41,600 | 0.0 (0.0%) | 0 |
| 13 Sep 2019 | USD | 41,690 | 41,730 | 41,330 | 41,600 | 41,600 | +20 (+0.05%) | 1,128,900 |
| 12 Sep 2019 | USD | 41,350 | 41,780 | 41,260 | 41,580 | 41,580 | +480 (+1.17%) | 1,130,000 |
| 11 Sep 2019 | USD | 41,420 | 41,570 | 40,750 | 41,100 | 41,100 | -560 (-1.34%) | 1,287,200 |
| 10 Sep 2019 | USD | 42,000 | 42,000 | 41,580 | 41,660 | 41,660 | -230 (-0.55%) | 935,400 |
| 9 Sep 2019 | USD | 41,500 | 42,100 | 41,500 | 41,890 | 41,890 | +440 (+1.06%) | 1,128,400 |
| 6 Sep 2019 | USD | 41,400 | 41,960 | 41,340 | 41,450 | 41,450 | +490 (+1.20%) | 1,355,200 |
| 5 Sep 2019 | USD | 41,350 | 41,540 | 40,810 | 40,960 | 40,960 | -620 (-1.49%) | 2,173,800 |
| 4 Sep 2019 | USD | 40,770 | 41,770 | 40,730 | 41,580 | 41,580 | +1,050 (+2.59%) | 2,065,100 |
| 3 Sep 2019 | USD | 40,400 | 40,640 | 40,270 | 40,530 | 40,530 | +150 (+0.37%) | 665,200 |
| 2 Sep 2019 | USD | 40,290 | 40,730 | 40,260 | 40,380 | 40,380 | +90 (+0.22%) | 1,009,700 |
| 30 Aug 2019 | USD | 40,460 | 40,580 | 40,160 | 40,290 | 40,290 | +110 (+0.27%) | 832,500 |
| 29 Aug 2019 | USD | 40,530 | 40,540 | 40,100 | 40,180 | 40,180 | -170 (-0.42%) | 702,000 |
| 28 Aug 2019 | USD | 40,550 | 40,850 | 40,290 | 40,350 | 40,350 | +100 (+0.25%) | 1,029,700 |
| 27 Aug 2019 | USD | 40,200 | 40,350 | 39,950 | 40,250 | 40,250 | +430 (+1.08%) | 1,106,800 |
| 26 Aug 2019 | USD | 40,200 | 40,440 | 39,680 | 39,820 | 39,820 | -1,160 (-2.83%) | 1,494,400 |
| 23 Aug 2019 | USD | 40,220 | 41,010 | 40,140 | 40,980 | 40,980 | +800 (+1.99%) | 1,400,500 |
| 22 Aug 2019 | USD | 40,380 | 40,600 | 40,050 | 40,180 | 40,180 | -50 (-0.12%) | 949,000 |
| 21 Aug 2019 | USD | 39,800 | 40,280 | 39,670 | 40,230 | 40,230 | +220 (+0.55%) | 872,200 |
| 20 Aug 2019 | USD | 40,110 | 40,200 | 39,850 | 40,010 | 40,010 | +50 (+0.13%) | 648,500 |
