| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 33.6691 | 34.05 | 33.3887 | 33.55 | 33.55 | +0.3 (+0.90%) | 64,740 |
| 27 Sep 2019 | USD | 35.48 | 35.515 | 32.186 | 33.25 | 33.25 | -1.95 (-5.54%) | 163,594 |
| 26 Sep 2019 | USD | 34.96 | 35.4799 | 33.8736 | 35.2 | 35.2 | +0.18 (+0.51%) | 77,451 |
| 25 Sep 2019 | USD | 32.67 | 35.25 | 31.95 | 35.02 | 35.02 | +2.5 (+7.69%) | 156,723 |
| 24 Sep 2019 | USD | 36.1701 | 36.2226 | 32.15 | 32.52 | 32.52 | -3.42 (-9.52%) | 297,955 |
| 23 Sep 2019 | USD | 36.48 | 36.605 | 35.5721 | 35.94 | 35.94 | -0.78 (-2.12%) | 43,191 |
| 20 Sep 2019 | USD | 38.44 | 38.6 | 36.03 | 36.72 | 36.72 | -1.57 (-4.10%) | 96,477 |
| 19 Sep 2019 | USD | 38.6 | 39.3425 | 38.0811 | 38.29 | 38.29 | -0.24 (-0.62%) | 64,980 |
| 18 Sep 2019 | USD | 38.3 | 38.66 | 37.13 | 38.53 | 38.53 | -0.17 (-0.44%) | 86,623 |
| 17 Sep 2019 | USD | 38.19 | 38.731 | 37.79 | 38.7 | 38.7 | +0.56 (+1.47%) | 61,945 |
| 16 Sep 2019 | USD | 37.77 | 38.8 | 37.6614 | 38.14 | 38.14 | -0.534 (-1.38%) | 39,171 |
| 13 Sep 2019 | USD | 39 | 39.0701 | 38.49 | 38.674 | 38.674 | -0.536 (-1.37%) | 63,368 |
| 12 Sep 2019 | USD | 39.78 | 40.56 | 39.19 | 39.21 | 39.21 | +0.2 (+0.51%) | 189,475 |
| 11 Sep 2019 | USD | 37.81 | 39.267 | 37.72 | 39.01 | 39.01 | +1.62 (+4.33%) | 132,200 |
| 10 Sep 2019 | USD | 36.672 | 37.5793 | 36.21 | 37.39 | 37.39 | +0.03 (+0.08%) | 44,982 |
| 9 Sep 2019 | USD | 37.63 | 38.3429 | 36.7 | 37.36 | 37.36 | +0.52 (+1.41%) | 86,608 |
| 6 Sep 2019 | USD | 37.4 | 37.4423 | 36.38 | 36.84 | 36.84 | -0.75 (-2.00%) | 87,136 |
| 5 Sep 2019 | USD | 35.73 | 37.72 | 35.664 | 37.59 | 37.59 | +3.07 (+8.89%) | 172,130 |
| 4 Sep 2019 | USD | 34.5 | 34.85 | 34.31 | 34.52 | 34.52 | +1.12 (+3.35%) | 73,472 |
| 3 Sep 2019 | USD | 33.65 | 34.8899 | 33.14 | 33.4 | 33.4 | -1.23 (-3.55%) | 170,136 |
| 2 Sep 2019 | USD | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 35.37 | 35.5999 | 33.92 | 34.63 | 34.63 | +0.01 (+0.03%) | 471,059 |
| 29 Aug 2019 | USD | 33.93 | 34.84 | 33.93 | 34.62 | 34.62 | +2.15 (+6.62%) | 140,692 |
| 28 Aug 2019 | USD | 31.69 | 33 | 31.3701 | 32.47 | 32.47 | +0.05 (+0.15%) | 88,924 |
| 27 Aug 2019 | USD | 33.45 | 33.78 | 31.82 | 32.42 | 32.42 | -0.16 (-0.49%) | 116,064 |
| 26 Aug 2019 | USD | 32.5 | 32.68 | 31.93 | 32.58 | 32.58 | +1.16 (+3.69%) | 160,464 |
| 23 Aug 2019 | USD | 34.24 | 35.1725 | 31.042 | 31.42 | 31.42 | -3.6 (-10.28%) | 284,418 |
| 22 Aug 2019 | USD | 35.72 | 36.0424 | 34.14 | 35.02 | 35.02 | -0.825 (-2.30%) | 94,939 |
| 21 Aug 2019 | USD | 36.58 | 36.58 | 35.5442 | 35.8449 | 35.8449 | +0.182 (+0.51%) | 104,225 |
| 20 Aug 2019 | USD | 36.29 | 36.69 | 35.63 | 35.6628 | 35.6628 | -0.367 (-1.02%) | 100,979 |
