| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 33.42 | 33.56 | 32.9721 | 33.04 | 33.04 | -0.463 (-1.38%) | 206,456 |
| 26 Sep 2019 | USD | 33.82 | 33.82 | 33.47 | 33.503 | 33.503 | -0.228 (-0.67%) | 10,857 |
| 25 Sep 2019 | USD | 33.46 | 33.75 | 33.19 | 33.7306 | 33.7306 | +0.365 (+1.09%) | 7,029 |
| 24 Sep 2019 | USD | 34.0777 | 34.0777 | 33.2507 | 33.366 | 33.366 | -0.609 (-1.79%) | 7,194 |
| 23 Sep 2019 | USD | 34.02 | 34.04 | 33.8217 | 33.9748 | 33.9748 | -0.095 (-0.28%) | 4,795 |
| 20 Sep 2019 | USD | 34.43 | 34.43 | 33.97 | 34.07 | 34.07 | -0.205 (-0.60%) | 11,536 |
| 19 Sep 2019 | USD | 34.44 | 34.56 | 34.2751 | 34.2751 | 34.2751 | -0.045 (-0.13%) | 13,283 |
| 18 Sep 2019 | USD | 34.49 | 34.49 | 33.921 | 34.32 | 34.32 | -0.046 (-0.14%) | 80,651 |
| 17 Sep 2019 | USD | 34.2 | 34.41 | 34.1594 | 34.3665 | 34.3665 | +0.11 (+0.32%) | 12,388 |
| 16 Sep 2019 | USD | 34.1 | 34.36 | 34.1 | 34.257 | 34.257 | +0.028 (+0.08%) | 9,510 |
| 13 Sep 2019 | USD | 34.22 | 34.3 | 34.22 | 34.2291 | 34.2291 | +0.051 (+0.15%) | 17,113 |
| 12 Sep 2019 | USD | 34.1 | 34.29 | 34.1 | 34.1785 | 34.1785 | +0.079 (+0.23%) | 17,917 |
| 11 Sep 2019 | USD | 33.72 | 34.1 | 33.72 | 34.1 | 34.1 | +0.543 (+1.62%) | 23,114 |
| 10 Sep 2019 | USD | 33.51 | 33.559 | 33.205 | 33.5569 | 33.5569 | +0.058 (+0.17%) | 4,577 |
| 9 Sep 2019 | USD | 33.9 | 33.9 | 33.3852 | 33.4994 | 33.4994 | -0.201 (-0.60%) | 4,382 |
| 6 Sep 2019 | USD | 33.77 | 33.869 | 33.6635 | 33.7 | 33.7 | +0.03 (+0.09%) | 4,841 |
| 5 Sep 2019 | USD | 33.6365 | 33.879 | 33.63 | 33.67 | 33.67 | +0.48 (+1.45%) | 6,413 |
| 4 Sep 2019 | USD | 33.13 | 33.26 | 33.13 | 33.19 | 33.19 | +0.404 (+1.23%) | 679,974 |
| 3 Sep 2019 | USD | 33.0353 | 33.06 | 32.68 | 32.7863 | 32.7863 | -0.404 (-1.22%) | 3,339 |
| 2 Sep 2019 | USD | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33.48 | 33.48 | 33.06 | 33.19 | 33.19 | +0.05 (+0.15%) | 4,561 |
| 29 Aug 2019 | USD | 33.09 | 33.14 | 33.0255 | 33.14 | 33.14 | +0.486 (+1.49%) | 5,559 |
| 28 Aug 2019 | USD | 32.2427 | 32.7 | 32.2427 | 32.6537 | 32.6537 | +0.144 (+0.44%) | 6,157 |
| 27 Aug 2019 | USD | 32.9055 | 32.9413 | 32.4795 | 32.5099 | 32.5099 | -0.093 (-0.29%) | 5,766 |
| 26 Aug 2019 | USD | 32.81 | 32.81 | 32.47 | 32.6033 | 32.6033 | +0.286 (+0.89%) | 5,518 |
| 23 Aug 2019 | USD | 33.33 | 33.33 | 32.317 | 32.317 | 32.317 | -0.933 (-2.81%) | 7,637 |
| 22 Aug 2019 | USD | 33.38 | 33.38 | 33.25 | 33.25 | 33.25 | -0.109 (-0.33%) | 2,667 |
| 21 Aug 2019 | USD | 33.36 | 33.39 | 33.305 | 33.3587 | 33.3587 | +0.369 (+1.12%) | 1,958 |
| 20 Aug 2019 | USD | 33.14 | 33.14 | 32.99 | 32.99 | 32.99 | -0.12 (-0.36%) | 2,880 |
| 19 Aug 2019 | USD | 33.1055 | 33.263 | 33.0426 | 33.11 | 33.11 | +0.342 (+1.04%) | 34,385 |
