| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 34.82 | 34.92 | 34.12 | 34.22 | 34.22 | -0.41 (-1.18%) | 818,703 |
| 26 Sep 2019 | USD | 34.1 | 34.77 | 34.1 | 34.63 | 34.63 | +0.71 (+2.09%) | 759,270 |
| 25 Sep 2019 | USD | 33.76 | 34.0241 | 33.65 | 33.92 | 33.92 | +0.33 (+0.98%) | 1,371,463 |
| 24 Sep 2019 | USD | 33.62 | 33.82 | 33.47 | 33.59 | 33.59 | +0.06 (+0.18%) | 434,002 |
| 23 Sep 2019 | USD | 33.22 | 33.71 | 32.7 | 33.53 | 33.53 | +0.11 (+0.33%) | 624,310 |
| 20 Sep 2019 | USD | 33.72 | 33.77 | 33.39 | 33.42 | 33.42 | -0.25 (-0.74%) | 860,265 |
| 19 Sep 2019 | USD | 33.81 | 33.81 | 33.51 | 33.67 | 33.67 | -0.04 (-0.12%) | 456,073 |
| 18 Sep 2019 | USD | 33.94 | 34.07 | 33.54 | 33.71 | 33.71 | -0.28 (-0.82%) | 501,020 |
| 17 Sep 2019 | USD | 33.82 | 34.02 | 33.795 | 33.99 | 33.99 | +0.19 (+0.56%) | 278,455 |
| 16 Sep 2019 | USD | 33.66 | 33.845 | 33.58 | 33.8 | 33.8 | +0.15 (+0.45%) | 252,711 |
| 13 Sep 2019 | USD | 33.84 | 33.94 | 33.49 | 33.65 | 33.65 | -0.17 (-0.50%) | 708,472 |
| 12 Sep 2019 | USD | 33.97 | 34.2 | 33.75 | 33.82 | 33.82 | -0.01 (-0.03%) | 401,106 |
| 11 Sep 2019 | USD | 33.72 | 33.86 | 33.57 | 33.83 | 33.83 | +0.14 (+0.42%) | 729,369 |
| 10 Sep 2019 | USD | 33.55 | 33.7 | 33.26 | 33.69 | 33.69 | +0.05 (+0.15%) | 779,227 |
| 9 Sep 2019 | USD | 33.81 | 33.86 | 33.495 | 33.64 | 33.64 | -0.16 (-0.47%) | 669,597 |
| 6 Sep 2019 | USD | 33.82 | 33.95 | 33.59 | 33.8 | 33.8 | -0.01 (-0.03%) | 361,426 |
| 5 Sep 2019 | USD | 33.96 | 34 | 33.54 | 33.81 | 33.81 | -0.21 (-0.62%) | 390,752 |
| 4 Sep 2019 | USD | 34.11 | 34.31 | 33.86 | 34.02 | 34.02 | +0.01 (+0.03%) | 450,754 |
| 3 Sep 2019 | USD | 33.68 | 34.01 | 33.61 | 34.01 | 34.01 | +0.35 (+1.04%) | 297,301 |
| 2 Sep 2019 | USD | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33.62 | 33.79 | 33.43 | 33.66 | 33.66 | +0.01 (+0.03%) | 348,236 |
| 29 Aug 2019 | USD | 33.62 | 33.89 | 33.5105 | 33.65 | 33.65 | +0.16 (+0.48%) | 224,660 |
| 28 Aug 2019 | USD | 33.38 | 33.63 | 33.38 | 33.49 | 33.49 | +0.07 (+0.21%) | 241,827 |
| 27 Aug 2019 | USD | 34.06 | 34.18 | 33.4 | 33.42 | 33.42 | -0.45 (-1.33%) | 600,528 |
| 26 Aug 2019 | USD | 33.9 | 34.02 | 33.7 | 33.87 | 33.87 | +0.15 (+0.44%) | 720,589 |
| 23 Aug 2019 | USD | 33.93 | 34.08 | 33.63 | 33.72 | 33.72 | -0.26 (-0.77%) | 457,026 |
| 22 Aug 2019 | USD | 33.79 | 33.98 | 33.55 | 33.98 | 33.98 | +0.17 (+0.50%) | 489,684 |
| 21 Aug 2019 | USD | 33.7 | 33.91 | 33.5 | 33.81 | 33.81 | +0.12 (+0.36%) | 444,158 |
| 20 Aug 2019 | USD | 34.03 | 34.03 | 33.61 | 33.69 | 33.69 | -0.26 (-0.77%) | 319,829 |
| 19 Aug 2019 | USD | 34.15 | 34.23 | 33.92 | 33.95 | 33.95 | -0.09 (-0.26%) | 392,963 |
