| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 32.43 | 32.43 | 32.1824 | 32.3 | 32.3 | +0.04 (+0.12%) | 62,235 |
| 19 Sep 2019 | USD | 32.34 | 32.39 | 32.25 | 32.26 | 32.26 | +0.08 (+0.25%) | 33,927 |
| 18 Sep 2019 | USD | 32.06 | 32.2324 | 32.0518 | 32.18 | 32.18 | -0.09 (-0.28%) | 66,812 |
| 17 Sep 2019 | USD | 32.64 | 32.64 | 32.23 | 32.27 | 32.27 | -0.5 (-1.53%) | 30,487 |
| 16 Sep 2019 | USD | 32.55 | 32.9919 | 32.55 | 32.77 | 32.77 | +0.935 (+2.94%) | 36,027 |
| 13 Sep 2019 | USD | 31.7 | 31.86 | 31.7 | 31.835 | 31.835 | +0.125 (+0.39%) | 29,647 |
| 12 Sep 2019 | USD | 31.56 | 31.74 | 31.48 | 31.71 | 31.71 | -0.02 (-0.06%) | 15,475 |
| 11 Sep 2019 | USD | 31.78 | 31.94 | 31.55 | 31.73 | 31.73 | -0.09 (-0.28%) | 90,251 |
| 10 Sep 2019 | USD | 31.78 | 31.9 | 31.725 | 31.82 | 31.82 | +0.23 (+0.73%) | 21,754 |
| 9 Sep 2019 | USD | 31.38 | 31.6653 | 31.38 | 31.59 | 31.59 | +0.31 (+0.99%) | 47,614 |
| 6 Sep 2019 | USD | 31.12 | 31.4101 | 31.12 | 31.28 | 31.28 | -0.1 (-0.32%) | 63,603 |
| 5 Sep 2019 | USD | 31.58 | 31.66 | 31.32 | 31.38 | 31.38 | +0.12 (+0.38%) | 3,652,959 |
| 4 Sep 2019 | USD | 30.91 | 31.3114 | 30.91 | 31.26 | 31.26 | +0.63 (+2.06%) | 31,951 |
| 3 Sep 2019 | USD | 30.67 | 30.67 | 30.444 | 30.63 | 30.63 | -0.21 (-0.68%) | 38,860 |
| 2 Sep 2019 | USD | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 31.02 | 31.09 | 30.7906 | 30.84 | 30.84 | -0.21 (-0.68%) | 25,703 |
| 29 Aug 2019 | USD | 30.87 | 31.1342 | 30.86 | 31.05 | 31.05 | +0.16 (+0.52%) | 70,618 |
| 28 Aug 2019 | USD | 30.68 | 30.94 | 30.68 | 30.89 | 30.89 | +0.28 (+0.91%) | 36,021 |
| 27 Aug 2019 | USD | 30.52 | 30.685 | 30.47 | 30.61 | 30.61 | +0.099 (+0.32%) | 28,152 |
| 26 Aug 2019 | USD | 30.75 | 30.75 | 30.5 | 30.511 | 30.511 | +0.036 (+0.12%) | 40,501 |
| 23 Aug 2019 | USD | 30.54 | 30.7 | 30.38 | 30.475 | 30.475 | -0.385 (-1.25%) | 27,773 |
| 22 Aug 2019 | USD | 31.1 | 31.1 | 30.85 | 30.86 | 30.86 | -0.135 (-0.44%) | 25,506 |
| 21 Aug 2019 | USD | 31.03 | 31.1417 | 30.98 | 30.995 | 30.995 | +0.135 (+0.44%) | 30,434 |
| 20 Aug 2019 | USD | 30.79 | 30.99 | 30.7547 | 30.86 | 30.86 | -0.03 (-0.10%) | 45,063 |
| 19 Aug 2019 | USD | 30.79 | 30.93 | 30.79 | 30.89 | 30.89 | +0.33 (+1.08%) | 35,933 |
| 16 Aug 2019 | USD | 30.57 | 30.78 | 30.49 | 30.56 | 30.56 | 0.0 (0.0%) | 72,702 |
| 15 Aug 2019 | USD | 30.78 | 30.78 | 30.38 | 30.56 | 30.56 | -0.17 (-0.55%) | 47,990 |
| 14 Aug 2019 | USD | 30.86 | 30.95 | 30.67 | 30.73 | 30.73 | -0.56 (-1.79%) | 82,198 |
| 13 Aug 2019 | USD | 30.75 | 31.445 | 30.72 | 31.29 | 31.29 | +0.43 (+1.39%) | 28,543 |
| 12 Aug 2019 | USD | 31.07 | 31.114 | 30.86 | 30.86 | 30.86 | -0.36 (-1.15%) | 28,487 |
