| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 80.32 | 80.91 | 79.05 | 80.78 | 80.78 | +0.84 (+1.05%) | 82,123 |
| 3 Oct 2019 | USD | 79.74 | 80.04 | 77.67 | 79.94 | 79.94 | -0.16 (-0.20%) | 190,651 |
| 2 Oct 2019 | USD | 78.82 | 80.19 | 77.23 | 80.1 | 80.1 | +0.91 (+1.15%) | 140,736 |
| 1 Oct 2019 | USD | 82.06 | 84.29 | 78.81 | 79.19 | 79.19 | -2.53 (-3.10%) | 116,001 |
| 30 Sep 2019 | USD | 81.37 | 82.06 | 80 | 81.72 | 81.72 | +0.64 (+0.79%) | 148,168 |
| 27 Sep 2019 | USD | 82.48 | 82.68 | 80.67 | 81.08 | 81.08 | -0.72 (-0.88%) | 233,273 |
| 26 Sep 2019 | USD | 83.41 | 83.875 | 81.48 | 81.8 | 81.8 | -1.82 (-2.18%) | 126,074 |
| 25 Sep 2019 | USD | 81.48 | 83.75 | 80.01 | 83.62 | 83.62 | +2.19 (+2.69%) | 96,147 |
| 24 Sep 2019 | USD | 86.1 | 86.3 | 81.33 | 81.43 | 81.43 | -3.975 (-4.65%) | 187,721 |
| 23 Sep 2019 | USD | 84.95 | 86.01 | 83.7264 | 85.405 | 85.405 | -0.015 (-0.02%) | 182,808 |
| 20 Sep 2019 | USD | 84.69 | 85.63 | 83.99 | 85.42 | 85.42 | +0.79 (+0.93%) | 327,781 |
| 19 Sep 2019 | USD | 84.34 | 85.97 | 84.02 | 84.63 | 84.63 | +0.42 (+0.50%) | 211,807 |
| 18 Sep 2019 | USD | 84.08 | 84.81 | 82.68 | 84.21 | 84.21 | +0.26 (+0.31%) | 126,998 |
| 17 Sep 2019 | USD | 83.53 | 84.02 | 82.3 | 83.95 | 83.95 | +0.01 (+0.01%) | 116,545 |
| 16 Sep 2019 | USD | 82.05 | 85.18 | 81.895 | 83.94 | 83.94 | +1.52 (+1.84%) | 130,257 |
| 13 Sep 2019 | USD | 82.58 | 83.03 | 81.26 | 82.42 | 82.42 | +0.19 (+0.23%) | 128,368 |
| 12 Sep 2019 | USD | 81.95 | 82.75 | 79.41 | 82.23 | 82.23 | +0.86 (+1.06%) | 142,071 |
| 11 Sep 2019 | USD | 79.16 | 81.47 | 78.61 | 81.37 | 81.37 | +2.65 (+3.37%) | 106,496 |
| 10 Sep 2019 | USD | 79.06 | 79.53 | 77.07 | 78.72 | 78.72 | -0.66 (-0.83%) | 141,687 |
| 9 Sep 2019 | USD | 79.16 | 80.63 | 77.99 | 79.38 | 79.38 | +0.52 (+0.66%) | 94,029 |
| 6 Sep 2019 | USD | 78.95 | 79.29 | 77.7 | 78.86 | 78.86 | +0.06 (+0.08%) | 110,293 |
| 5 Sep 2019 | USD | 75.46 | 79.2 | 75.46 | 78.8 | 78.8 | +4.09 (+5.47%) | 160,997 |
| 4 Sep 2019 | USD | 74.91 | 75.11 | 74.1118 | 74.71 | 74.71 | +0.79 (+1.07%) | 108,985 |
| 3 Sep 2019 | USD | 74.16 | 75 | 73.03 | 73.92 | 73.92 | -1.08 (-1.44%) | 168,817 |
| 2 Sep 2019 | USD | 75 | 75 | 75 | 75 | 75 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 74.84 | 75.205 | 73.48 | 75 | 75 | +0.63 (+0.85%) | 127,428 |
| 29 Aug 2019 | USD | 72.92 | 74.98 | 72.38 | 74.37 | 74.37 | +2.44 (+3.39%) | 145,005 |
| 28 Aug 2019 | USD | 71.2 | 72.5 | 70.19 | 71.93 | 71.93 | +0.31 (+0.43%) | 120,322 |
| 27 Aug 2019 | USD | 72.24 | 72.24 | 70.45 | 71.62 | 71.62 | +0.12 (+0.17%) | 169,862 |
| 26 Aug 2019 | USD | 74.14 | 74.14 | 71.18 | 71.5 | 71.5 | -1.58 (-2.16%) | 147,558 |
