| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 33.87 | 34.78 | 33.6 | 34.45 | 22.9667 | +0.29 (+0.85%) | 49,743 |
| 1 Oct 2019 | USD | 35.88 | 36.51 | 34.04 | 34.16 | 22.7733 | -1.15 (-3.26%) | 33,649 |
| 30 Sep 2019 | USD | 35.87 | 37.006 | 35.19 | 35.31 | 23.54 | -0.19 (-0.54%) | 81,210 |
| 27 Sep 2019 | USD | 36.42 | 36.6099 | 35.5 | 35.5 | 23.6667 | -0.48 (-1.33%) | 64,345 |
| 26 Sep 2019 | USD | 37.41 | 37.8 | 35.81 | 35.98 | 23.9867 | -1.64 (-4.36%) | 25,089 |
| 25 Sep 2019 | USD | 36.67 | 37.82 | 36.5 | 37.62 | 25.08 | +0.76 (+2.06%) | 17,389 |
| 24 Sep 2019 | USD | 37.72 | 37.79 | 36.84 | 36.86 | 24.5733 | -0.71 (-1.89%) | 13,771 |
| 23 Sep 2019 | USD | 38.49 | 38.49 | 37.5 | 37.57 | 25.0467 | -1.36 (-3.49%) | 41,372 |
| 20 Sep 2019 | USD | 38.03 | 39.35 | 37.34 | 38.93 | 25.9533 | +0.64 (+1.67%) | 45,873 |
| 19 Sep 2019 | USD | 38.48 | 39.28 | 37.7 | 38.29 | 25.5267 | +0.15 (+0.39%) | 28,590 |
| 18 Sep 2019 | USD | 38.96 | 39.7 | 37.82 | 38.14 | 25.4267 | -0.86 (-2.21%) | 29,137 |
| 17 Sep 2019 | USD | 39.14 | 39.82 | 38.0875 | 39 | 26 | -0.48 (-1.22%) | 26,668 |
| 16 Sep 2019 | USD | 39.53 | 40.32 | 39.44 | 39.48 | 26.32 | -0.24 (-0.60%) | 30,158 |
| 13 Sep 2019 | USD | 38.5 | 40.22 | 37.51 | 39.72 | 26.48 | +1.48 (+3.87%) | 31,802 |
| 12 Sep 2019 | USD | 37.11 | 38.49 | 36.5 | 38.24 | 25.4933 | +1.13 (+3.05%) | 24,325 |
| 11 Sep 2019 | USD | 35.78 | 37.17 | 35.3 | 37.11 | 24.74 | +1.42 (+3.98%) | 21,380 |
| 10 Sep 2019 | USD | 35.3 | 35.95 | 34.8 | 35.69 | 23.7933 | +0.35 (+0.99%) | 14,367 |
| 9 Sep 2019 | USD | 34.95 | 35.5 | 34.19 | 35.34 | 23.56 | +0.62 (+1.79%) | 32,403 |
| 6 Sep 2019 | USD | 34.71 | 35.11 | 33.79 | 34.72 | 23.1467 | +0.02 (+0.06%) | 28,070 |
| 5 Sep 2019 | USD | 32.79 | 35.06 | 32.74 | 34.7 | 23.1333 | +2.37 (+7.33%) | 40,786 |
| 4 Sep 2019 | USD | 31.94 | 32.865 | 31.53 | 32.33 | 21.5533 | +1.01 (+3.22%) | 18,513 |
| 3 Sep 2019 | USD | 31.91 | 32.53 | 31.29 | 31.32 | 20.88 | -0.89 (-2.76%) | 24,848 |
| 2 Sep 2019 | USD | 32.21 | 32.21 | 32.21 | 32.21 | 21.4733 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 32.39 | 32.46 | 31.84 | 32.21 | 21.4733 | +0.14 (+0.44%) | 17,173 |
| 29 Aug 2019 | USD | 32.26 | 32.68 | 31.87 | 32.07 | 21.38 | +0.17 (+0.53%) | 26,590 |
| 28 Aug 2019 | USD | 31.75 | 32.53 | 31.44 | 31.9 | 21.2667 | +0.03 (+0.09%) | 28,762 |
| 27 Aug 2019 | USD | 32.19 | 32.21 | 30.98 | 31.87 | 21.2467 | -0.12 (-0.38%) | 26,365 |
| 26 Aug 2019 | USD | 31.62 | 32.24 | 31.44 | 31.99 | 21.3267 | +0.74 (+2.37%) | 25,421 |
| 23 Aug 2019 | USD | 34.08 | 34.22 | 31.23 | 31.25 | 20.8333 | -3.05 (-8.89%) | 57,787 |
| 22 Aug 2019 | USD | 34.66 | 35.06 | 34.1001 | 34.3 | 22.8667 | -0.11 (-0.32%) | 47,430 |
