| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 78.88 | 79.815 | 77.94 | 78.87 | 78.87 | +0.02 (+0.03%) | 489,199 |
| 27 Sep 2019 | USD | 81.95 | 82.505 | 77.39 | 78.85 | 78.85 | -2.56 (-3.14%) | 277,760 |
| 26 Sep 2019 | USD | 81.01 | 82.14 | 80.52 | 81.41 | 81.41 | +0.23 (+0.28%) | 348,582 |
| 25 Sep 2019 | USD | 79.84 | 81.38 | 79.11 | 81.18 | 81.18 | +1.36 (+1.70%) | 387,152 |
| 24 Sep 2019 | USD | 80.89 | 81.67 | 78.7018 | 79.82 | 79.82 | -0.73 (-0.91%) | 390,377 |
| 23 Sep 2019 | USD | 79.83 | 80.98 | 79.23 | 80.55 | 80.55 | +0.48 (+0.60%) | 329,733 |
| 20 Sep 2019 | USD | 80.74 | 81.48 | 78.95 | 80.07 | 80.07 | -0.65 (-0.81%) | 768,911 |
| 19 Sep 2019 | USD | 81.63 | 82.06 | 80.31 | 80.72 | 80.72 | -0.37 (-0.46%) | 321,051 |
| 18 Sep 2019 | USD | 81.23 | 81.555 | 79.63 | 81.09 | 81.09 | +0.07 (+0.09%) | 221,527 |
| 17 Sep 2019 | USD | 79.95 | 81.65 | 78.92 | 81.02 | 81.02 | +1.42 (+1.78%) | 356,886 |
| 16 Sep 2019 | USD | 79.09 | 80.36 | 78.96 | 79.6 | 79.6 | -0.34 (-0.43%) | 360,086 |
| 13 Sep 2019 | USD | 81.4 | 82.2827 | 79.4 | 79.94 | 79.94 | -1.54 (-1.89%) | 276,847 |
| 12 Sep 2019 | USD | 81.25 | 83.12 | 81.16 | 81.48 | 81.48 | +1.28 (+1.60%) | 491,283 |
| 11 Sep 2019 | USD | 81.61 | 81.89 | 78.8 | 80.2 | 80.2 | -1.37 (-1.68%) | 636,254 |
| 10 Sep 2019 | USD | 84.01 | 84.01 | 79.5586 | 81.57 | 81.57 | -2.83 (-3.35%) | 614,510 |
| 9 Sep 2019 | USD | 87.74 | 87.74 | 83.88 | 84.4 | 84.4 | -3.07 (-3.51%) | 422,972 |
| 6 Sep 2019 | USD | 88.14 | 88.855 | 87.025 | 87.47 | 87.47 | -0.32 (-0.36%) | 433,080 |
| 5 Sep 2019 | USD | 89.43 | 89.7 | 86.81 | 87.79 | 87.79 | -0.69 (-0.78%) | 442,029 |
| 4 Sep 2019 | USD | 89.01 | 89.79 | 88.07 | 88.48 | 88.48 | +0.33 (+0.37%) | 347,812 |
| 3 Sep 2019 | USD | 89.31 | 90.29 | 87.85 | 88.15 | 88.15 | -1.8 (-2.00%) | 259,526 |
| 2 Sep 2019 | USD | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 90 | 90.46 | 88.3 | 89.95 | 89.95 | +0.07 (+0.08%) | 261,011 |
| 29 Aug 2019 | USD | 89.72 | 90.56 | 89.23 | 89.88 | 89.88 | +1.07 (+1.20%) | 187,983 |
| 28 Aug 2019 | USD | 88.88 | 89.34 | 87.55 | 88.81 | 88.81 | +0.08 (+0.09%) | 280,453 |
| 27 Aug 2019 | USD | 90.74 | 91.18 | 88.295 | 88.73 | 88.73 | -1.21 (-1.35%) | 362,178 |
| 26 Aug 2019 | USD | 90.62 | 90.62 | 88.97 | 89.94 | 89.94 | +0.46 (+0.51%) | 208,688 |
| 23 Aug 2019 | USD | 91.41 | 92.33 | 89.03 | 89.48 | 89.48 | -2.34 (-2.55%) | 349,839 |
| 22 Aug 2019 | USD | 91.04 | 92.24 | 90.23 | 91.82 | 91.82 | +1.08 (+1.19%) | 274,215 |
| 21 Aug 2019 | USD | 91.42 | 91.68 | 90.34 | 90.74 | 90.74 | +0.24 (+0.27%) | 367,455 |
| 20 Aug 2019 | USD | 91.24 | 91.24 | 89.82 | 90.5 | 90.5 | -1.01 (-1.10%) | 360,292 |
