| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 74.37 | 75.9865 | 73.16 | 73.97 | 73.97 | +0.37 (+0.50%) | 569,444 |
| 8 Oct 2019 | USD | 72.73 | 74.34 | 70.84 | 73.6 | 73.6 | -0.08 (-0.11%) | 594,858 |
| 7 Oct 2019 | USD | 72.89 | 74.855 | 72.88 | 73.68 | 73.68 | +0.13 (+0.18%) | 375,930 |
| 4 Oct 2019 | USD | 73.16 | 74.25 | 71.71 | 73.55 | 73.55 | +0.42 (+0.57%) | 719,509 |
| 3 Oct 2019 | USD | 71.22 | 73.6 | 69.5 | 73.13 | 73.13 | +2.37 (+3.35%) | 716,728 |
| 2 Oct 2019 | USD | 70.52 | 73 | 69.88 | 70.76 | 70.76 | -0.24 (-0.34%) | 825,075 |
| 1 Oct 2019 | USD | 78.16 | 78.48 | 70.37 | 71 | 71 | -6.91 (-8.87%) | 962,204 |
| 30 Sep 2019 | USD | 82 | 83.55 | 77.7 | 77.91 | 77.91 | -6.51 (-7.71%) | 1,504,683 |
| 27 Sep 2019 | USD | 85.09 | 87.37 | 82.88 | 84.42 | 84.42 | -0.84 (-0.99%) | 527,559 |
| 26 Sep 2019 | USD | 87.72 | 88.52 | 83.97 | 85.26 | 85.26 | -2.94 (-3.33%) | 550,925 |
| 25 Sep 2019 | USD | 89.57 | 90.145 | 87.79 | 88.2 | 88.2 | -1.39 (-1.55%) | 364,185 |
| 24 Sep 2019 | USD | 92 | 95.88 | 88.98 | 89.59 | 89.59 | -0.04 (-0.04%) | 702,115 |
| 23 Sep 2019 | USD | 93 | 94.35 | 89.375 | 89.63 | 89.63 | -3.81 (-4.08%) | 546,235 |
| 20 Sep 2019 | USD | 91.69 | 93.86 | 91.04 | 93.44 | 93.44 | +1.44 (+1.57%) | 1,094,057 |
| 19 Sep 2019 | USD | 92.16 | 92.36 | 88.28 | 92 | 92 | +0.24 (+0.26%) | 605,026 |
| 18 Sep 2019 | USD | 87.9 | 91.98 | 87.5 | 91.76 | 91.76 | +3.52 (+3.99%) | 434,198 |
| 17 Sep 2019 | USD | 86 | 88.9134 | 85.91 | 88.24 | 88.24 | +1.71 (+1.98%) | 321,511 |
| 16 Sep 2019 | USD | 84.9 | 88 | 84.9 | 86.53 | 86.53 | +0.98 (+1.15%) | 373,827 |
| 13 Sep 2019 | USD | 84.38 | 87.095 | 84.38 | 85.55 | 85.55 | +0.84 (+0.99%) | 617,393 |
| 12 Sep 2019 | USD | 85.54 | 86.05 | 83.14 | 84.71 | 84.71 | -0.8 (-0.94%) | 431,195 |
| 11 Sep 2019 | USD | 80.42 | 87.775 | 79.72 | 85.51 | 85.51 | +5.8 (+7.28%) | 735,682 |
| 10 Sep 2019 | USD | 81.08 | 81.8 | 74.41 | 79.71 | 79.71 | -2.99 (-3.62%) | 1,060,443 |
| 9 Sep 2019 | USD | 88.51 | 93.98 | 82.48 | 82.7 | 82.7 | -4.57 (-5.24%) | 1,638,729 |
| 6 Sep 2019 | USD | 85.96 | 87.99 | 85 | 87.27 | 87.27 | +1.5 (+1.75%) | 550,725 |
| 5 Sep 2019 | USD | 83.76 | 86.33 | 82.45 | 85.77 | 85.77 | +2.69 (+3.24%) | 555,599 |
| 4 Sep 2019 | USD | 82.48 | 84.25 | 80.7805 | 83.08 | 83.08 | +0.91 (+1.11%) | 282,528 |
| 3 Sep 2019 | USD | 81.55 | 86.53 | 80.58 | 82.17 | 82.17 | +0.2 (+0.24%) | 584,492 |
| 2 Sep 2019 | USD | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 84.8 | 85.76 | 81.69 | 81.97 | 81.97 | -2.91 (-3.43%) | 254,550 |
| 29 Aug 2019 | USD | 85.67 | 86.61 | 83.515 | 84.88 | 84.88 | +0.33 (+0.39%) | 229,243 |
