| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 75.05 | 75.85 | 72.89 | 72.99 | 72.99 | -1.59 (-2.13%) | 372,707 |
| 30 Sep 2019 | USD | 74.26 | 74.75 | 73.77 | 74.58 | 74.58 | +0.51 (+0.69%) | 677,930 |
| 27 Sep 2019 | USD | 74.92 | 75.72 | 73.67 | 74.07 | 74.07 | -0.38 (-0.51%) | 441,059 |
| 26 Sep 2019 | USD | 74.7 | 74.7 | 73.7278 | 74.45 | 74.45 | -0.2 (-0.27%) | 920,597 |
| 25 Sep 2019 | USD | 73.8 | 75.58 | 73.18 | 74.65 | 74.65 | +1.21 (+1.65%) | 1,185,640 |
| 24 Sep 2019 | USD | 74.97 | 75.6 | 73.35 | 73.44 | 73.44 | -1.18 (-1.58%) | 767,507 |
| 23 Sep 2019 | USD | 73.58 | 74.745 | 73.17 | 74.62 | 74.62 | +0.85 (+1.15%) | 1,087,357 |
| 20 Sep 2019 | USD | 75.13 | 75.25 | 73.659 | 73.77 | 73.77 | -1.03 (-1.38%) | 1,642,712 |
| 19 Sep 2019 | USD | 75.78 | 76.14 | 74.65 | 74.8 | 74.8 | -0.68 (-0.90%) | 808,420 |
| 18 Sep 2019 | USD | 75.14 | 75.62 | 74.66 | 75.48 | 75.48 | +0.18 (+0.24%) | 666,211 |
| 17 Sep 2019 | USD | 75.76 | 75.76 | 74.38 | 75.3 | 75.3 | -0.79 (-1.04%) | 475,517 |
| 16 Sep 2019 | USD | 76.08 | 76.75 | 75.97 | 76.09 | 76.09 | -0.53 (-0.69%) | 492,831 |
| 13 Sep 2019 | USD | 77.72 | 77.86 | 76.52 | 76.62 | 76.62 | -0.74 (-0.96%) | 518,168 |
| 12 Sep 2019 | USD | 77 | 77.7488 | 75.64 | 77.36 | 77.36 | +0.8 (+1.04%) | 493,222 |
| 11 Sep 2019 | USD | 75.93 | 76.64 | 75.14 | 76.56 | 76.56 | +0.96 (+1.27%) | 422,062 |
| 10 Sep 2019 | USD | 74.13 | 75.66 | 73.21 | 75.6 | 75.6 | +1.38 (+1.86%) | 429,627 |
| 9 Sep 2019 | USD | 73.09 | 74.33 | 72.26 | 74.22 | 74.22 | +1.42 (+1.95%) | 483,508 |
| 6 Sep 2019 | USD | 72.65 | 73.5 | 72.15 | 72.8 | 72.8 | +0.62 (+0.86%) | 466,835 |
| 5 Sep 2019 | USD | 70.5 | 72.47 | 69.92 | 72.18 | 72.18 | +2.45 (+3.51%) | 536,245 |
| 4 Sep 2019 | USD | 69.12 | 69.78 | 68.72 | 69.73 | 69.73 | +1.64 (+2.41%) | 514,510 |
| 3 Sep 2019 | USD | 68.45 | 68.665 | 67.55 | 68.09 | 68.09 | -1.11 (-1.60%) | 583,449 |
| 2 Sep 2019 | USD | 69.2 | 69.2 | 69.2 | 69.2 | 69.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 69.79 | 69.79 | 68.87 | 69.2 | 69.2 | +0.01 (+0.01%) | 667,051 |
| 29 Aug 2019 | USD | 68.41 | 70.22 | 68.405 | 69.19 | 69.19 | +1.84 (+2.73%) | 623,310 |
| 28 Aug 2019 | USD | 67 | 68 | 66.51 | 67.35 | 67.35 | -0.03 (-0.04%) | 713,590 |
| 27 Aug 2019 | USD | 68.42 | 68.58 | 66.25 | 67.38 | 67.38 | -0.69 (-1.01%) | 929,309 |
| 26 Aug 2019 | USD | 68.12 | 68.38 | 67.61 | 68.07 | 68.07 | +0.76 (+1.13%) | 524,901 |
| 23 Aug 2019 | USD | 68.26 | 69.34 | 67.18 | 67.31 | 67.31 | -1.58 (-2.29%) | 493,900 |
| 22 Aug 2019 | USD | 69.05 | 69.47 | 68.51 | 68.89 | 68.89 | +0.23 (+0.33%) | 267,817 |
| 21 Aug 2019 | USD | 68.57 | 69.2 | 68.425 | 68.66 | 68.66 | +0.9 (+1.33%) | 361,862 |
