| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 21,730 | 22,490 | 21,715 | 22,490 | 22,490 | +800 (+3.69%) | 528,100 |
| 3 Oct 2019 | USD | 21,970 | 22,015 | 21,640 | 21,690 | 21,690 | -740 (-3.30%) | 404,700 |
| 2 Oct 2019 | USD | 22,140 | 22,435 | 22,105 | 22,430 | 22,430 | +150 (+0.67%) | 339,500 |
| 1 Oct 2019 | USD | 22,345 | 22,585 | 22,265 | 22,280 | 22,280 | +60 (+0.27%) | 269,000 |
| 30 Sep 2019 | USD | 22,400 | 22,445 | 22,110 | 22,220 | 22,220 | -505 (-2.22%) | 451,000 |
| 27 Sep 2019 | USD | 22,890 | 22,935 | 22,465 | 22,725 | 22,725 | -55 (-0.24%) | 417,300 |
| 26 Sep 2019 | USD | 22,980 | 23,080 | 22,680 | 22,780 | 22,780 | +10 (+0.04%) | 522,800 |
| 25 Sep 2019 | USD | 22,670 | 22,770 | 22,600 | 22,770 | 22,770 | +75 (+0.33%) | 354,900 |
| 24 Sep 2019 | USD | 22,440 | 22,735 | 22,370 | 22,695 | 22,695 | +410 (+1.84%) | 466,500 |
| 23 Sep 2019 | USD | 22,285 | 22,285 | 22,285 | 22,285 | 22,285 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | USD | 22,525 | 22,615 | 22,225 | 22,285 | 22,285 | -215 (-0.96%) | 660,800 |
| 19 Sep 2019 | USD | 22,310 | 22,555 | 22,275 | 22,500 | 22,500 | +390 (+1.76%) | 419,600 |
| 18 Sep 2019 | USD | 22,205 | 22,270 | 21,910 | 22,110 | 22,110 | -100 (-0.45%) | 372,800 |
| 17 Sep 2019 | USD | 21,900 | 22,215 | 21,775 | 22,210 | 22,210 | +160 (+0.73%) | 586,700 |
| 16 Sep 2019 | USD | 22,050 | 22,050 | 22,050 | 22,050 | 22,050 | 0.0 (0.0%) | 0 |
| 13 Sep 2019 | USD | 21,545 | 22,065 | 21,385 | 22,050 | 22,050 | +585 (+2.73%) | 777,600 |
| 12 Sep 2019 | USD | 21,090 | 21,570 | 21,010 | 21,465 | 21,465 | +445 (+2.12%) | 546,500 |
| 11 Sep 2019 | USD | 20,665 | 21,025 | 20,585 | 21,020 | 21,020 | +235 (+1.13%) | 513,400 |
| 10 Sep 2019 | USD | 21,080 | 21,080 | 20,730 | 20,785 | 20,785 | -265 (-1.26%) | 279,700 |
| 9 Sep 2019 | USD | 20,855 | 21,055 | 20,835 | 21,050 | 21,050 | +260 (+1.25%) | 258,800 |
| 6 Sep 2019 | USD | 20,900 | 20,900 | 20,700 | 20,790 | 20,790 | -75 (-0.36%) | 297,800 |
| 5 Sep 2019 | USD | 20,640 | 20,945 | 20,515 | 20,865 | 20,865 | +405 (+1.98%) | 419,600 |
| 4 Sep 2019 | USD | 20,390 | 20,550 | 20,365 | 20,460 | 20,460 | -15 (-0.07%) | 252,500 |
| 3 Sep 2019 | USD | 20,580 | 20,630 | 20,465 | 20,475 | 20,475 | -95 (-0.46%) | 254,200 |
| 2 Sep 2019 | USD | 20,840 | 20,895 | 20,565 | 20,570 | 20,570 | -445 (-2.12%) | 231,700 |
| 30 Aug 2019 | USD | 21,000 | 21,060 | 20,840 | 21,015 | 21,015 | +100 (+0.48%) | 286,500 |
| 29 Aug 2019 | USD | 20,885 | 20,920 | 20,715 | 20,915 | 20,915 | +25 (+0.12%) | 185,800 |
| 28 Aug 2019 | USD | 20,740 | 20,895 | 20,700 | 20,890 | 20,890 | +155 (+0.75%) | 208,600 |
| 27 Aug 2019 | USD | 20,905 | 20,965 | 20,720 | 20,735 | 20,735 | +15 (+0.07%) | 310,600 |
| 26 Aug 2019 | USD | 20,455 | 20,780 | 20,385 | 20,720 | 20,720 | -170 (-0.81%) | 298,100 |
