| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 81.79 | 82.13 | 81.54 | 82.09 | 82.09 | -0.18 (-0.22%) | 21,110 |
| 27 Sep 2019 | USD | 82.42 | 82.94 | 82.09 | 82.27 | 82.27 | -0.11 (-0.13%) | 20,235 |
| 26 Sep 2019 | USD | 81.9825 | 83.55 | 81.22 | 82.38 | 82.38 | -1.47 (-1.75%) | 12,910 |
| 25 Sep 2019 | USD | 83.7 | 83.85 | 83.05 | 83.85 | 83.85 | +0.928 (+1.12%) | 19,428 |
| 24 Sep 2019 | USD | 83.46 | 83.46 | 82.722 | 82.9215 | 82.9215 | +1.121 (+1.37%) | 8,999 |
| 23 Sep 2019 | USD | 81.8 | 81.85 | 81.58 | 81.8 | 81.8 | +0.09 (+0.11%) | 11,147 |
| 20 Sep 2019 | USD | 82 | 82.31 | 81.57 | 81.71 | 81.71 | -1.33 (-1.60%) | 17,704 |
| 19 Sep 2019 | USD | 83.3 | 83.3 | 83.04 | 83.04 | 83.04 | +2.22 (+2.75%) | 26,138 |
| 18 Sep 2019 | USD | 81.01 | 81.49 | 80.77 | 80.82 | 80.82 | -1.98 (-2.39%) | 39,394 |
| 17 Sep 2019 | USD | 80.69 | 83.5 | 80.69 | 82.8 | 82.8 | +0.89 (+1.09%) | 135,067 |
| 16 Sep 2019 | USD | 81.16 | 82.5 | 81.16 | 81.91 | 81.91 | -0.09 (-0.11%) | 10,802 |
| 13 Sep 2019 | USD | 82.15 | 82.46 | 81.84 | 82 | 82 | +0.81 (+1.00%) | 24,146 |
| 12 Sep 2019 | USD | 81.57 | 81.75 | 81.09 | 81.19 | 81.19 | -1.41 (-1.71%) | 120,736 |
| 11 Sep 2019 | USD | 82.84 | 83.15 | 82.41 | 82.6 | 82.6 | -0.96 (-1.15%) | 46,687 |
| 10 Sep 2019 | USD | 83 | 83.56 | 83 | 83.56 | 83.56 | -2.02 (-2.36%) | 14,003 |
| 9 Sep 2019 | USD | 85.5 | 86.14 | 85.5 | 85.58 | 85.58 | +1.63 (+1.94%) | 43,424 |
| 6 Sep 2019 | USD | 84.58 | 84.58 | 83.84 | 83.95 | 83.95 | -0.93 (-1.10%) | 17,907 |
| 5 Sep 2019 | USD | 85.15 | 85.44 | 84.82 | 84.88 | 84.88 | +2.945 (+3.59%) | 36,978 |
| 4 Sep 2019 | USD | 81.9 | 81.935 | 81.812 | 81.935 | 81.935 | +0.755 (+0.93%) | 17,995 |
| 3 Sep 2019 | USD | 81.005 | 81.23 | 80.878 | 81.18 | 81.18 | +0.25 (+0.31%) | 12,422 |
| 2 Sep 2019 | USD | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 81.402 | 81.76 | 79.97 | 80.93 | 80.93 | +0.397 (+0.49%) | 5,353 |
| 29 Aug 2019 | USD | 80.79 | 80.79 | 80.21 | 80.533 | 80.533 | -0.337 (-0.42%) | 18,438 |
| 28 Aug 2019 | USD | 81.138 | 81.28 | 80.61 | 80.87 | 80.87 | -0.42 (-0.52%) | 10,912 |
| 27 Aug 2019 | USD | 82.63 | 82.63 | 80.99 | 81.29 | 81.29 | -1.17 (-1.42%) | 8,350 |
| 26 Aug 2019 | USD | 81.77 | 82.49 | 80.9 | 82.46 | 82.46 | +2.745 (+3.44%) | 8,932 |
| 23 Aug 2019 | USD | 81.28 | 81.28 | 78.6 | 79.715 | 79.715 | -1.285 (-1.59%) | 8,596 |
| 22 Aug 2019 | USD | 80.844 | 81.07 | 80.676 | 81 | 81 | +0.14 (+0.17%) | 6,946 |
| 21 Aug 2019 | USD | 81.41 | 81.41 | 80.86 | 80.86 | 80.86 | +1.11 (+1.39%) | 8,248 |
| 20 Aug 2019 | USD | 80.596 | 80.596 | 79.47 | 79.75 | 79.75 | 0.0 (0.0%) | 6,305 |
