| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 49.4 | 50.1618 | 48.91 | 49.75 | 49.75 | +0.33 (+0.67%) | 93,897 |
| 3 Oct 2019 | USD | 48.42 | 49.595 | 47.85 | 49.42 | 49.42 | +1.08 (+2.23%) | 71,902 |
| 2 Oct 2019 | USD | 49.27 | 49.27 | 47.33 | 48.34 | 48.34 | -1.22 (-2.46%) | 102,824 |
| 1 Oct 2019 | USD | 49.81 | 49.85 | 48.46 | 49.56 | 49.56 | -0.12 (-0.24%) | 98,309 |
| 30 Sep 2019 | USD | 50.35 | 50.79 | 48.5 | 49.68 | 49.68 | -0.4 (-0.80%) | 82,761 |
| 27 Sep 2019 | USD | 50.64 | 51.2 | 48.94 | 50.08 | 50.08 | -0.6 (-1.18%) | 78,481 |
| 26 Sep 2019 | USD | 50.17 | 51.485 | 49.93 | 50.68 | 50.68 | +0.52 (+1.04%) | 72,823 |
| 25 Sep 2019 | USD | 49.63 | 50.75 | 48.82 | 50.16 | 50.16 | +0.79 (+1.60%) | 75,034 |
| 24 Sep 2019 | USD | 50.52 | 50.52 | 48.395 | 49.37 | 49.37 | -0.74 (-1.48%) | 90,906 |
| 23 Sep 2019 | USD | 51.46 | 52.14 | 50.05 | 50.11 | 50.11 | -1.6 (-3.09%) | 84,342 |
| 20 Sep 2019 | USD | 51.17 | 51.98 | 50.63 | 51.71 | 51.71 | +0.42 (+0.82%) | 150,403 |
| 19 Sep 2019 | USD | 52.65 | 52.96 | 51.05 | 51.29 | 51.29 | -0.67 (-1.29%) | 95,802 |
| 18 Sep 2019 | USD | 52.09 | 52.6 | 50.65 | 51.96 | 51.96 | -0.07 (-0.13%) | 100,364 |
| 17 Sep 2019 | USD | 53.01 | 53.69 | 51.17 | 52.03 | 52.03 | -1.07 (-2.02%) | 145,117 |
| 16 Sep 2019 | USD | 52.7 | 53.82 | 52.23 | 53.1 | 53.1 | +0.12 (+0.23%) | 111,222 |
| 13 Sep 2019 | USD | 55.03 | 55.03 | 52.52 | 52.98 | 52.98 | -2.17 (-3.93%) | 109,828 |
| 12 Sep 2019 | USD | 55.1 | 55.65 | 53.89 | 55.15 | 55.15 | -0.16 (-0.29%) | 115,517 |
| 11 Sep 2019 | USD | 54.3 | 55.57 | 53.18 | 55.31 | 55.31 | +1.14 (+2.10%) | 136,054 |
| 10 Sep 2019 | USD | 53.65 | 54.39 | 52.735 | 54.17 | 54.17 | +0.36 (+0.67%) | 151,513 |
| 9 Sep 2019 | USD | 51.78 | 54.06 | 51.3 | 53.81 | 53.81 | +2.4 (+4.67%) | 189,974 |
| 6 Sep 2019 | USD | 51.79 | 52.99 | 50.91 | 51.41 | 51.41 | -0.38 (-0.73%) | 139,148 |
| 5 Sep 2019 | USD | 50.33 | 52.13 | 50.07 | 51.79 | 51.79 | +1.68 (+3.35%) | 221,844 |
| 4 Sep 2019 | USD | 47.97 | 50.31 | 47.97 | 50.11 | 50.11 | +2.12 (+4.42%) | 184,775 |
| 3 Sep 2019 | USD | 47.63 | 48.47 | 47.3 | 47.99 | 47.99 | -0.18 (-0.37%) | 157,891 |
| 2 Sep 2019 | USD | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 48.34 | 49.2 | 47.65 | 48.17 | 48.17 | +0.17 (+0.35%) | 108,207 |
| 29 Aug 2019 | USD | 47.69 | 48.35 | 47.28 | 48 | 48 | +0.83 (+1.76%) | 245,071 |
| 28 Aug 2019 | USD | 45.22 | 47.54 | 45.22 | 47.17 | 47.17 | +1.81 (+3.99%) | 136,894 |
| 27 Aug 2019 | USD | 45.55 | 45.96 | 44.12 | 45.36 | 45.36 | +0.11 (+0.24%) | 147,153 |
| 26 Aug 2019 | USD | 45.44 | 45.87 | 44.48 | 45.25 | 45.25 | +0.15 (+0.33%) | 125,762 |
