| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | USD | 33.39 | 33.92 | 32.37 | 33.66 | 33.66 | +0.27 (+0.81%) | 258,514 |
| 24 Sep 2019 | USD | 33.76 | 34.25 | 32.9 | 33.39 | 33.39 | -0.59 (-1.74%) | 297,170 |
| 23 Sep 2019 | USD | 35.15 | 36.08 | 33.61 | 33.98 | 33.98 | -0.95 (-2.72%) | 423,400 |
| 20 Sep 2019 | USD | 37.37 | 37.4 | 34.93 | 34.93 | 34.93 | -2.42 (-6.48%) | 2,622,912 |
| 19 Sep 2019 | USD | 37.7 | 38.48 | 37.33 | 37.35 | 37.35 | -0.21 (-0.56%) | 424,803 |
| 18 Sep 2019 | USD | 37.24 | 38 | 37.055 | 37.56 | 37.56 | +0.25 (+0.67%) | 395,947 |
| 17 Sep 2019 | USD | 37.18 | 38.11 | 36.93 | 37.31 | 37.31 | +0.02 (+0.05%) | 420,782 |
| 16 Sep 2019 | USD | 36.91 | 38.5 | 36.81 | 37.29 | 37.29 | +0.49 (+1.33%) | 523,351 |
| 13 Sep 2019 | USD | 35.44 | 37.57 | 35.44 | 36.8 | 36.8 | +1.55 (+4.40%) | 516,052 |
| 12 Sep 2019 | USD | 35.19 | 35.79 | 34.745 | 35.25 | 35.25 | +0.26 (+0.74%) | 255,007 |
| 11 Sep 2019 | USD | 32.79 | 35.64 | 32.79 | 34.99 | 34.99 | +2.05 (+6.22%) | 379,170 |
| 10 Sep 2019 | USD | 34.25 | 34.25 | 32.72 | 32.94 | 32.94 | -1.35 (-3.94%) | 239,421 |
| 9 Sep 2019 | USD | 34.77 | 35.1 | 33.9 | 34.29 | 34.29 | -0.38 (-1.10%) | 240,835 |
| 6 Sep 2019 | USD | 35.24 | 35.6899 | 34.53 | 34.67 | 34.67 | -0.59 (-1.67%) | 142,744 |
| 5 Sep 2019 | USD | 33.54 | 36 | 33.54 | 35.26 | 35.26 | +1.87 (+5.60%) | 898,751 |
| 4 Sep 2019 | USD | 33.7 | 33.85 | 33.067 | 33.39 | 33.39 | -0.08 (-0.24%) | 170,299 |
| 3 Sep 2019 | USD | 33.67 | 34 | 33.35 | 33.47 | 33.47 | -0.55 (-1.62%) | 103,931 |
| 2 Sep 2019 | USD | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.35 | 34.54 | 33.76 | 34.02 | 34.02 | -0.23 (-0.67%) | 193,761 |
| 29 Aug 2019 | USD | 33.89 | 34.2735 | 33.89 | 34.25 | 34.25 | +0.49 (+1.45%) | 154,766 |
| 28 Aug 2019 | USD | 33.82 | 34.01 | 33.36 | 33.76 | 33.76 | +0.15 (+0.45%) | 156,579 |
| 27 Aug 2019 | USD | 34.4 | 34.7113 | 33.4 | 33.61 | 33.61 | -0.48 (-1.41%) | 205,126 |
| 26 Aug 2019 | USD | 33.85 | 34.25 | 33.51 | 34.09 | 34.09 | +0.59 (+1.76%) | 152,724 |
| 23 Aug 2019 | USD | 34.43 | 34.485 | 33.43 | 33.5 | 33.5 | -1.19 (-3.43%) | 171,254 |
| 22 Aug 2019 | USD | 34.32 | 34.97 | 34.22 | 34.69 | 34.69 | +0.41 (+1.20%) | 158,068 |
| 21 Aug 2019 | USD | 34.02 | 34.5 | 33.856 | 34.28 | 34.28 | +0.54 (+1.60%) | 224,641 |
| 20 Aug 2019 | USD | 34.25 | 34.35 | 33.64 | 33.74 | 33.74 | -0.37 (-1.08%) | 133,811 |
| 19 Aug 2019 | USD | 34.5 | 34.778 | 33.98 | 34.11 | 34.11 | -0.05 (-0.15%) | 217,688 |
| 16 Aug 2019 | USD | 34.55 | 34.86 | 34.12 | 34.16 | 34.16 | -0.24 (-0.70%) | 192,931 |
| 15 Aug 2019 | USD | 34.3 | 34.99 | 33.97 | 34.4 | 34.4 | +0.31 (+0.91%) | 148,831 |
