| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 33.23 | 33.88 | 32.92 | 33.62 | 33.62 | +0.19 (+0.57%) | 251,871 |
| 2 Oct 2019 | USD | 33.75 | 33.76 | 32.94 | 33.43 | 33.43 | -0.32 (-0.95%) | 374,133 |
| 1 Oct 2019 | USD | 34.45 | 34.57 | 33.53 | 33.75 | 33.75 | -0.46 (-1.34%) | 271,432 |
| 30 Sep 2019 | USD | 34.09 | 34.59 | 33.73 | 34.21 | 34.21 | +0.16 (+0.47%) | 453,588 |
| 27 Sep 2019 | USD | 34.2 | 34.55 | 33.99 | 34.05 | 34.05 | -0.04 (-0.12%) | 213,929 |
| 26 Sep 2019 | USD | 34.41 | 34.46 | 33.76 | 34.09 | 34.09 | -0.38 (-1.10%) | 107,402 |
| 25 Sep 2019 | USD | 33.85 | 34.75 | 33.7103 | 34.47 | 34.47 | +0.66 (+1.95%) | 202,584 |
| 24 Sep 2019 | USD | 34.46 | 34.64 | 33.72 | 33.81 | 33.81 | -0.69 (-2%) | 493,378 |
| 23 Sep 2019 | USD | 34.09 | 34.95 | 33.97 | 34.5 | 34.5 | +0.15 (+0.44%) | 481,800 |
| 20 Sep 2019 | USD | 34.44 | 34.64 | 34.08 | 34.35 | 34.35 | +0.1 (+0.29%) | 647,930 |
| 19 Sep 2019 | USD | 34.85 | 35.045 | 34.25 | 34.25 | 34.25 | -0.48 (-1.38%) | 445,415 |
| 18 Sep 2019 | USD | 34.5 | 34.79 | 34.02 | 34.73 | 34.73 | +0.13 (+0.38%) | 417,715 |
| 17 Sep 2019 | USD | 34.43 | 34.73 | 34.06 | 34.6 | 34.6 | -0.04 (-0.12%) | 253,366 |
| 16 Sep 2019 | USD | 34.75 | 35 | 34.46 | 34.64 | 34.64 | -0.29 (-0.83%) | 213,789 |
| 13 Sep 2019 | USD | 34.5 | 35.11 | 34.47 | 34.93 | 34.93 | +0.44 (+1.28%) | 718,288 |
| 12 Sep 2019 | USD | 34.58 | 34.82 | 33.88 | 34.49 | 34.49 | -0.19 (-0.55%) | 495,067 |
| 11 Sep 2019 | USD | 34.55 | 34.795 | 34.32 | 34.68 | 34.68 | +0.16 (+0.46%) | 532,486 |
| 10 Sep 2019 | USD | 34.5 | 35.05 | 34.27 | 34.52 | 34.52 | +0.08 (+0.23%) | 696,008 |
| 9 Sep 2019 | USD | 33.97 | 34.54 | 33.91 | 34.44 | 34.44 | +0.61 (+1.80%) | 326,704 |
| 6 Sep 2019 | USD | 33.95 | 33.95 | 33.5 | 33.83 | 33.83 | -0.07 (-0.21%) | 213,277 |
| 5 Sep 2019 | USD | 33.77 | 34.31 | 33.75 | 33.9 | 33.9 | +0.48 (+1.44%) | 448,939 |
| 4 Sep 2019 | USD | 32.42 | 33.53 | 32.42 | 33.42 | 33.42 | +1.38 (+4.31%) | 336,987 |
| 3 Sep 2019 | USD | 32.09 | 32.36 | 31.62 | 32.04 | 32.04 | -0.45 (-1.39%) | 569,047 |
| 2 Sep 2019 | USD | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 32.18 | 32.84 | 31.88 | 32.49 | 32.49 | +0.48 (+1.50%) | 241,394 |
| 29 Aug 2019 | USD | 31.87 | 32.27 | 31.66 | 32.01 | 32.01 | +0.5 (+1.59%) | 203,580 |
| 28 Aug 2019 | USD | 31 | 31.73 | 30.71 | 31.51 | 31.51 | +0.33 (+1.06%) | 174,444 |
| 27 Aug 2019 | USD | 32.26 | 32.26 | 30.84 | 31.18 | 31.18 | -0.84 (-2.62%) | 230,979 |
| 26 Aug 2019 | USD | 32.33 | 32.84 | 31.65 | 32.02 | 32.02 | +0.2 (+0.63%) | 213,191 |
| 23 Aug 2019 | USD | 33.19 | 33.36 | 31.52 | 31.82 | 31.82 | -1.55 (-4.64%) | 301,586 |
