| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 48.57 | 48.7363 | 48.52 | 48.56 | 48.56 | -0.13 (-0.27%) | 3,737 |
| 3 Oct 2019 | USD | 47.87 | 48.72 | 47.87 | 48.69 | 48.69 | +1.27 (+2.68%) | 107,347 |
| 2 Oct 2019 | USD | 47.82 | 47.89 | 47.42 | 47.42 | 47.42 | -0.53 (-1.11%) | 5,266 |
| 1 Oct 2019 | USD | 48.29 | 48.53 | 47.94 | 47.95 | 47.95 | -0.55 (-1.13%) | 196,895 |
| 30 Sep 2019 | USD | 48.74 | 48.74 | 48.335 | 48.5 | 48.5 | +0.16 (+0.33%) | 15,839 |
| 27 Sep 2019 | USD | 48.33 | 48.59 | 48.29 | 48.34 | 48.34 | -0.35 (-0.72%) | 4,293 |
| 26 Sep 2019 | USD | 48.47 | 48.69 | 48.47 | 48.69 | 48.69 | +0.33 (+0.68%) | 5,166 |
| 25 Sep 2019 | USD | 48.57 | 48.85 | 48.18 | 48.36 | 48.36 | -0.32 (-0.66%) | 10,149 |
| 24 Sep 2019 | USD | 48.78 | 48.79 | 48.48 | 48.68 | 48.68 | +0.62 (+1.29%) | 3,129 |
| 23 Sep 2019 | USD | 48.07 | 48.07 | 48.05 | 48.06 | 48.06 | -0.06 (-0.12%) | 412 |
| 20 Sep 2019 | USD | 48.11 | 48.2 | 47.98 | 48.12 | 48.12 | +0.061 (+0.13%) | 1,450 |
| 19 Sep 2019 | USD | 48 | 48.48 | 47.86 | 48.0593 | 48.0593 | +0.309 (+0.65%) | 823 |
| 18 Sep 2019 | USD | 48.16 | 48.42 | 47.73 | 47.75 | 47.75 | -0.57 (-1.18%) | 5,274 |
| 17 Sep 2019 | USD | 48.19 | 48.48 | 48.19 | 48.32 | 48.32 | +0.36 (+0.75%) | 1,681 |
| 16 Sep 2019 | USD | 47.39 | 48.17 | 47.39 | 47.96 | 47.96 | +0.64 (+1.35%) | 4,210 |
| 13 Sep 2019 | USD | 47.2 | 47.35 | 47.01 | 47.32 | 47.32 | +0.19 (+0.40%) | 1,306 |
| 12 Sep 2019 | USD | 47.57 | 47.57 | 47.13 | 47.13 | 47.13 | -0.17 (-0.36%) | 4,778 |
| 11 Sep 2019 | USD | 48 | 48 | 47.26 | 47.3 | 47.3 | -0.7 (-1.46%) | 18,952 |
| 10 Sep 2019 | USD | 48.26 | 48.66 | 48 | 48 | 48 | -0.01 (-0.02%) | 4,652 |
| 9 Sep 2019 | USD | 48.73 | 48.74 | 48.01 | 48.01 | 48.01 | +0.08 (+0.17%) | 3,825 |
| 6 Sep 2019 | USD | 48.74 | 49.15 | 47.93 | 47.93 | 47.93 | -0.1 (-0.21%) | 5,322 |
| 5 Sep 2019 | USD | 49.12 | 49.39 | 48.03 | 48.03 | 48.03 | -0.09 (-0.19%) | 10,558 |
| 4 Sep 2019 | USD | 47.78 | 49.24 | 47.78 | 48.12 | 48.12 | +0.39 (+0.82%) | 8,951 |
| 3 Sep 2019 | USD | 47.65 | 47.9148 | 47.65 | 47.73 | 47.73 | -0.3 (-0.62%) | 1,368 |
| 2 Sep 2019 | USD | 48.0299 | 48.0299 | 48.0299 | 48.0299 | 48.0299 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 47.9 | 48.17 | 47.73 | 48.0299 | 48.0299 | +0.29 (+0.61%) | 13,797 |
| 29 Aug 2019 | USD | 48.04 | 48.06 | 47.702 | 47.74 | 47.74 | -0.26 (-0.54%) | 2,272 |
| 28 Aug 2019 | USD | 47.99 | 48.38 | 47.9 | 48 | 48 | -0.02 (-0.04%) | 16,728 |
| 27 Aug 2019 | USD | 47.54 | 48.15 | 47.54 | 48.02 | 48.02 | +0.68 (+1.44%) | 2,495 |
| 26 Aug 2019 | USD | 47.19 | 47.4326 | 47.08 | 47.34 | 47.34 | +0.38 (+0.81%) | 2,683 |
