| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 78.96 | 79.62 | 76.48 | 76.73 | 76.73 | -1.61 (-2.06%) | 449,266 |
| 30 Sep 2019 | USD | 78.82 | 80.19 | 78.34 | 78.34 | 78.34 | -0.52 (-0.66%) | 516,896 |
| 27 Sep 2019 | USD | 81.24 | 81.5 | 78.52 | 78.86 | 78.86 | -2.08 (-2.57%) | 444,406 |
| 26 Sep 2019 | USD | 80.5 | 82.2 | 80.39 | 80.94 | 80.94 | +0.1 (+0.12%) | 692,751 |
| 25 Sep 2019 | USD | 79.02 | 81.045 | 78.81 | 80.84 | 80.84 | +2.15 (+2.73%) | 527,170 |
| 24 Sep 2019 | USD | 80.06 | 80.56 | 78.35 | 78.69 | 78.69 | -1.01 (-1.27%) | 462,682 |
| 23 Sep 2019 | USD | 79.42 | 80.0973 | 78.43 | 79.7 | 79.7 | -0.29 (-0.36%) | 638,525 |
| 20 Sep 2019 | USD | 80.12 | 81.14 | 79.49 | 79.99 | 79.99 | +0.01 (+0.01%) | 833,210 |
| 19 Sep 2019 | USD | 81.48 | 82.395 | 79.85 | 79.98 | 79.98 | -1.35 (-1.66%) | 589,248 |
| 18 Sep 2019 | USD | 81.77 | 82.21 | 80.47 | 81.33 | 81.33 | -0.93 (-1.13%) | 599,441 |
| 17 Sep 2019 | USD | 81.8 | 82.78 | 81.56 | 82.26 | 82.26 | 0.0 (0.0%) | 391,902 |
| 16 Sep 2019 | USD | 83.04 | 83.8 | 82.07 | 82.26 | 82.26 | -0.97 (-1.17%) | 409,482 |
| 13 Sep 2019 | USD | 83.1 | 84.26 | 82.04 | 83.23 | 83.23 | +0.34 (+0.41%) | 390,771 |
| 12 Sep 2019 | USD | 82.91 | 84.1 | 80.825 | 82.89 | 82.89 | -0.13 (-0.16%) | 1,047,326 |
| 11 Sep 2019 | USD | 81.15 | 84.86 | 80.92 | 83.02 | 83.02 | +2.3 (+2.85%) | 1,437,836 |
| 10 Sep 2019 | USD | 81.11 | 81.125 | 79.95 | 80.72 | 80.72 | -0.15 (-0.19%) | 533,588 |
| 9 Sep 2019 | USD | 79.97 | 81.02 | 79.61 | 80.87 | 80.87 | +1.03 (+1.29%) | 511,104 |
| 6 Sep 2019 | USD | 80.54 | 80.825 | 79.38 | 79.84 | 79.84 | -0.47 (-0.59%) | 467,092 |
| 5 Sep 2019 | USD | 77 | 80.67 | 76.76 | 80.31 | 80.31 | +4.52 (+5.96%) | 1,082,068 |
| 4 Sep 2019 | USD | 74.5 | 76.27 | 74.5 | 75.79 | 75.79 | +2 (+2.71%) | 902,228 |
| 3 Sep 2019 | USD | 77.63 | 77.685 | 72.99 | 73.79 | 73.79 | -4.2 (-5.39%) | 1,314,520 |
| 2 Sep 2019 | USD | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 78.01 | 78.36 | 77.2 | 77.99 | 77.99 | +0.8 (+1.04%) | 861,146 |
| 29 Aug 2019 | USD | 77.68 | 78.39 | 76.21 | 77.19 | 77.19 | +0.48 (+0.63%) | 715,299 |
| 28 Aug 2019 | USD | 74.88 | 76.72 | 74.5 | 76.71 | 76.71 | +1.66 (+2.21%) | 1,145,942 |
| 27 Aug 2019 | USD | 75.75 | 75.75 | 74.34 | 75.05 | 75.05 | +0.08 (+0.11%) | 488,053 |
| 26 Aug 2019 | USD | 75.49 | 75.83 | 74.56 | 74.97 | 74.97 | +0.2 (+0.27%) | 428,430 |
| 23 Aug 2019 | USD | 75.84 | 76.74 | 74.475 | 74.77 | 74.77 | -1.51 (-1.98%) | 956,790 |
| 22 Aug 2019 | USD | 75.13 | 76.41 | 74.73 | 76.28 | 76.28 | +1.63 (+2.18%) | 943,372 |
| 21 Aug 2019 | USD | 74.85 | 75.05 | 74.47 | 74.65 | 74.65 | +0.52 (+0.70%) | 500,214 |
