| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 83.07 | 83.58 | 82.12 | 82.39 | 82.39 | -0.72 (-0.87%) | 246,374 |
| 27 Sep 2019 | USD | 83.29 | 83.55 | 82.59 | 83.11 | 83.11 | -1.03 (-1.22%) | 161,860 |
| 26 Sep 2019 | USD | 83.81 | 84.19 | 83.42 | 84.14 | 84.14 | +0.61 (+0.73%) | 141,826 |
| 25 Sep 2019 | USD | 83.11 | 83.88 | 83.04 | 83.53 | 83.53 | +0.33 (+0.40%) | 138,605 |
| 24 Sep 2019 | USD | 83.98 | 84 | 83.02 | 83.2 | 83.2 | -0.52 (-0.62%) | 156,507 |
| 23 Sep 2019 | USD | 83 | 83.84 | 82.86 | 83.72 | 83.72 | +0.67 (+0.81%) | 212,225 |
| 20 Sep 2019 | USD | 82.97 | 83.62 | 82.97 | 83.05 | 83.05 | +0.15 (+0.18%) | 557,599 |
| 19 Sep 2019 | USD | 83.3 | 83.3 | 82.81 | 82.9 | 82.9 | +0.2 (+0.24%) | 198,354 |
| 18 Sep 2019 | USD | 83.61 | 83.9 | 82.11 | 82.7 | 82.7 | -0.24 (-0.29%) | 223,929 |
| 17 Sep 2019 | USD | 82.77 | 83.31 | 82.67 | 82.94 | 82.94 | +0.6 (+0.73%) | 192,089 |
| 16 Sep 2019 | USD | 82.11 | 82.59 | 81.6 | 82.34 | 82.34 | +0.38 (+0.46%) | 121,260 |
| 13 Sep 2019 | USD | 82.88 | 83.3 | 81.61 | 81.96 | 81.96 | -0.91 (-1.10%) | 188,414 |
| 12 Sep 2019 | USD | 83.46 | 83.46 | 82.45 | 82.87 | 82.87 | +0.49 (+0.59%) | 184,204 |
| 11 Sep 2019 | USD | 81.58 | 82.97 | 81.58 | 82.38 | 82.38 | +0.61 (+0.75%) | 276,057 |
| 10 Sep 2019 | USD | 82.83 | 82.9 | 80.97 | 81.77 | 81.77 | -1.55 (-1.86%) | 191,554 |
| 9 Sep 2019 | USD | 83.61 | 83.815 | 82.75 | 83.32 | 83.32 | -0.38 (-0.45%) | 267,253 |
| 6 Sep 2019 | USD | 83.19 | 83.77 | 83.015 | 83.7 | 83.7 | +0.69 (+0.83%) | 181,143 |
| 5 Sep 2019 | USD | 83.78 | 84 | 82.68 | 83.01 | 83.01 | -0.99 (-1.18%) | 208,900 |
| 4 Sep 2019 | USD | 84.6 | 84.75 | 83.5446 | 84 | 84 | -0.4 (-0.47%) | 260,471 |
| 3 Sep 2019 | USD | 83.08 | 84.73 | 83 | 84.4 | 84.4 | +1.44 (+1.74%) | 200,946 |
| 2 Sep 2019 | USD | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 83.14 | 83.445 | 82.72 | 82.96 | 82.96 | -0.18 (-0.22%) | 117,104 |
| 29 Aug 2019 | USD | 82.46 | 83.16 | 82.17 | 83.14 | 83.14 | +0.96 (+1.17%) | 321,441 |
| 28 Aug 2019 | USD | 82.28 | 82.7 | 82.08 | 82.18 | 82.18 | -0.11 (-0.13%) | 211,108 |
| 27 Aug 2019 | USD | 82.77 | 83.18 | 82.24 | 82.29 | 82.29 | +0.13 (+0.16%) | 320,793 |
| 26 Aug 2019 | USD | 82.19 | 82.73 | 81.73 | 82.16 | 82.16 | +0.35 (+0.43%) | 162,649 |
| 23 Aug 2019 | USD | 82.59 | 83.29 | 81.36 | 81.81 | 81.81 | -0.64 (-0.78%) | 217,874 |
| 22 Aug 2019 | USD | 82.73 | 82.93 | 82.13 | 82.45 | 82.45 | -0.14 (-0.17%) | 125,535 |
| 21 Aug 2019 | USD | 82.36 | 82.85 | 81.7 | 82.59 | 82.59 | +0.31 (+0.38%) | 94,846 |
| 20 Aug 2019 | USD | 83.1 | 83.25 | 82.22 | 82.28 | 82.28 | -0.6 (-0.72%) | 211,649 |
