| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | USD | 16,190.5 | 16,381 | 16,047.5996 | 16,047.5996 | 16,047.5996 | -523.801 (-3.16%) | 39,039 |
| 23 Sep 2019 | USD | 16,190.5 | 16,666.6992 | 16,190.5 | 16,571.4004 | 16,571.4004 | +95.201 (+0.58%) | 39,354 |
| 20 Sep 2019 | USD | 16,619 | 16,666.6992 | 16,428.5996 | 16,476.1992 | 16,476.1992 | -142.801 (-0.86%) | 43,438 |
| 19 Sep 2019 | USD | 16,571.4004 | 16,619 | 16,190.5 | 16,619 | 16,619 | -47.699 (-0.29%) | 13,755 |
| 18 Sep 2019 | USD | 16,857.0996 | 16,857.0996 | 16,571.4004 | 16,666.6992 | 16,666.6992 | 0.0 (0.0%) | 76,954 |
| 17 Sep 2019 | USD | 16,476.1992 | 17,047.5996 | 16,476.1992 | 16,666.6992 | 16,666.6992 | +285.699 (+1.74%) | 57,960 |
| 16 Sep 2019 | USD | 16,381 | 16,476.1992 | 16,285.7002 | 16,381 | 16,381 | 0.0 (0.0%) | 82,498 |
| 13 Sep 2019 | USD | 16,476.1992 | 16,476.1992 | 16,190.5 | 16,381 | 16,381 | -95.199 (-0.58%) | 78,519 |
| 12 Sep 2019 | USD | 16,095.2002 | 16,666.6992 | 16,095.2002 | 16,476.1992 | 16,476.1992 | +380.999 (+2.37%) | 60,354 |
| 11 Sep 2019 | USD | 16,190.5 | 16,238.0996 | 16,000 | 16,095.2002 | 16,095.2002 | -380.999 (-2.31%) | 24,633 |
| 10 Sep 2019 | USD | 16,476.1992 | 16,476.1992 | 16,000 | 16,476.1992 | 16,476.1992 | -95.201 (-0.57%) | 68,344 |
| 9 Sep 2019 | USD | 16,809.5 | 17,047.5996 | 16,476.1992 | 16,571.4004 | 16,571.4004 | -238.1 (-1.42%) | 29,662 |
| 6 Sep 2019 | USD | 16,476.1992 | 16,809.5 | 15,809.5 | 16,809.5 | 16,809.5 | +1,095.2 (+6.97%) | 253,732 |
| 5 Sep 2019 | USD | 17,142.9004 | 17,333.3008 | 15,714.2998 | 15,714.2998 | 15,714.2998 | -857.101 (-5.17%) | 567,262 |
| 4 Sep 2019 | USD | 15,333.2998 | 16,571.4004 | 15,333.2998 | 16,571.4004 | 16,571.4004 | +1,047.601 (+6.75%) | 229,814 |
| 3 Sep 2019 | USD | 15,714.2998 | 15,714.2998 | 15,238.0996 | 15,523.7998 | 15,523.7998 | -190.5 (-1.21%) | 74,476 |
| 2 Sep 2019 | USD | 15,714.2998 | 15,714.2998 | 15,714.2998 | 15,714.2998 | 15,714.2998 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16,000 | 16,095.2002 | 15,619 | 15,714.2998 | 15,714.2998 | -380.9 (-2.37%) | 38,052 |
| 29 Aug 2019 | USD | 16,857.0996 | 16,857.0996 | 16,000 | 16,095.2002 | 16,095.2002 | -285.8 (-1.74%) | 41,906 |
| 28 Aug 2019 | USD | 16,333.2998 | 16,952.4004 | 16,285.7002 | 16,381 | 16,381 | +95.3 (+0.59%) | 68,744 |
| 27 Aug 2019 | USD | 16,190.5 | 16,761.9004 | 15,714.2998 | 16,285.7002 | 16,285.7002 | +619 (+3.95%) | 98,427 |
| 26 Aug 2019 | USD | 15,523.7998 | 16,190.5 | 15,428.5996 | 15,666.7002 | 15,666.7002 | +142.9 (+0.92%) | 65,982 |
| 23 Aug 2019 | USD | 15,904.7998 | 16,000 | 15,523.7998 | 15,523.7998 | 15,523.7998 | -381 (-2.40%) | 83,696 |
| 22 Aug 2019 | USD | 16,190.5 | 16,285.7002 | 15,904.7998 | 15,904.7998 | 15,904.7998 | -285.7 (-1.76%) | 102,406 |
| 21 Aug 2019 | USD | 16,000 | 16,619 | 15,809.5 | 16,190.5 | 16,190.5 | +190.5 (+1.19%) | 95,193 |
| 20 Aug 2019 | USD | 15,238.0996 | 16,285.7002 | 15,238.0996 | 16,000 | 16,000 | +761.9 (+5.00%) | 133,917 |
| 19 Aug 2019 | USD | 15,428.5996 | 15,571.4004 | 14,857.0996 | 15,238.0996 | 15,238.0996 | +666.699 (+4.58%) | 184,821 |
| 16 Aug 2019 | USD | 15,142.9004 | 16,190.5 | 14,571.4004 | 14,571.4004 | 14,571.4004 | -571.5 (-3.77%) | 299,145 |
| 15 Aug 2019 | USD | 15,142.9004 | 15,238.0996 | 14,761.9004 | 15,142.9004 | 15,142.9004 | 0.0 (0.0%) | 82,257 |
| 14 Aug 2019 | USD | 14,571.4004 | 15,238.0996 | 14,571.4004 | 15,142.9004 | 15,142.9004 | +571.5 (+3.92%) | 159,694 |
