| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | USD | 83.33 | 84.4 | 82.48 | 83.98 | 83.98 | +0.72 (+0.86%) | 67,760 |
| 24 Sep 2018 | USD | 84 | 84 | 82.14 | 83.26 | 83.26 | -0.76 (-0.90%) | 80,896 |
| 21 Sep 2018 | USD | 83.6 | 84.43 | 83.35 | 84.02 | 84.02 | +0.73 (+0.88%) | 325,972 |
| 20 Sep 2018 | USD | 83.6 | 84.2 | 82.72 | 83.29 | 83.29 | +0.33 (+0.40%) | 55,743 |
| 19 Sep 2018 | USD | 83.77 | 85.385 | 82.78 | 82.96 | 82.96 | -0.88 (-1.05%) | 125,037 |
| 18 Sep 2018 | USD | 82.62 | 84.08 | 82.26 | 83.84 | 83.84 | +1.25 (+1.51%) | 64,203 |
| 17 Sep 2018 | USD | 82.73 | 82.8 | 81.04 | 82.59 | 82.59 | -0.09 (-0.11%) | 98,786 |
| 14 Sep 2018 | USD | 80.81 | 83.2 | 80.39 | 82.68 | 82.68 | +1.96 (+2.43%) | 98,370 |
| 13 Sep 2018 | USD | 79.5 | 80.99 | 79.245 | 80.72 | 80.72 | +1.69 (+2.14%) | 80,792 |
| 12 Sep 2018 | USD | 78.84 | 79.45 | 78.5 | 79.03 | 79.03 | +0.1 (+0.13%) | 69,476 |
| 11 Sep 2018 | USD | 78.08 | 79.31 | 77.7825 | 78.93 | 78.93 | +0.47 (+0.60%) | 51,146 |
| 10 Sep 2018 | USD | 79.38 | 79.81 | 78.21 | 78.46 | 78.46 | -0.35 (-0.44%) | 48,731 |
| 7 Sep 2018 | USD | 78.37 | 78.94 | 77.55 | 78.81 | 78.81 | +0.36 (+0.46%) | 57,487 |
| 6 Sep 2018 | USD | 79.22 | 79.76 | 78.2 | 78.45 | 78.45 | -0.62 (-0.78%) | 86,275 |
| 5 Sep 2018 | USD | 78.22 | 79.75 | 76.6338 | 79.07 | 79.07 | +0.84 (+1.07%) | 124,729 |
| 4 Sep 2018 | USD | 78.93 | 78.99 | 77.35 | 78.23 | 78.23 | -0.68 (-0.86%) | 91,339 |
| 3 Sep 2018 | USD | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 78.6 | 79.07 | 78.12 | 78.91 | 78.91 | -0.06 (-0.08%) | 74,469 |
| 30 Aug 2018 | USD | 81.47 | 81.47 | 78.68 | 78.97 | 78.97 | -2.71 (-3.32%) | 89,530 |
| 29 Aug 2018 | USD | 81.06 | 82.97 | 80.03 | 81.68 | 81.68 | +1.33 (+1.66%) | 108,413 |
| 28 Aug 2018 | USD | 80.67 | 80.78 | 80.2 | 80.35 | 80.35 | -0.03 (-0.04%) | 98,037 |
| 27 Aug 2018 | USD | 80.18 | 80.97 | 79.75 | 80.38 | 80.38 | +0.93 (+1.17%) | 73,762 |
| 24 Aug 2018 | USD | 79.6 | 79.635 | 79.2 | 79.45 | 79.45 | +0.09 (+0.11%) | 112,229 |
| 23 Aug 2018 | USD | 79.7 | 79.89 | 79.15 | 79.36 | 79.36 | -0.47 (-0.59%) | 66,941 |
| 22 Aug 2018 | USD | 80.21 | 81.1348 | 79.49 | 79.83 | 79.83 | -0.48 (-0.60%) | 95,758 |
| 21 Aug 2018 | USD | 78.78 | 81.01 | 78.66 | 80.31 | 80.31 | +1.59 (+2.02%) | 137,724 |
| 20 Aug 2018 | USD | 78.04 | 79 | 77.62 | 78.72 | 78.72 | +1.06 (+1.36%) | 132,404 |
| 17 Aug 2018 | USD | 76.44 | 77.73 | 76.1501 | 77.66 | 77.66 | +0.86 (+1.12%) | 49,446 |
| 16 Aug 2018 | USD | 76.86 | 77.67 | 76.32 | 76.8 | 76.8 | +0.38 (+0.50%) | 91,482 |
| 15 Aug 2018 | USD | 76.34 | 76.64 | 75.56 | 76.42 | 76.42 | -0.36 (-0.47%) | 93,932 |
