| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 32.7 | 33.1923 | 32.105 | 32.21 | 32.21 | -0.37 (-1.14%) | 37,040 |
| 26 Sep 2019 | USD | 33.79 | 33.79 | 32.5323 | 32.58 | 32.58 | -1.24 (-3.67%) | 36,667 |
| 25 Sep 2019 | USD | 34.13 | 34.3276 | 33.82 | 33.82 | 33.82 | -0.27 (-0.79%) | 22,310 |
| 24 Sep 2019 | USD | 35.43 | 35.5846 | 33.8798 | 34.09 | 34.09 | -1.24 (-3.51%) | 65,189 |
| 23 Sep 2019 | USD | 35.52 | 35.7373 | 35.31 | 35.33 | 35.33 | -0.27 (-0.76%) | 10,574 |
| 20 Sep 2019 | USD | 35.71 | 35.9199 | 35.4418 | 35.6 | 35.6 | -0.12 (-0.34%) | 45,656 |
| 19 Sep 2019 | USD | 35.91 | 36.1807 | 35.63 | 35.72 | 35.72 | -0.11 (-0.31%) | 12,682 |
| 18 Sep 2019 | USD | 35.99 | 36 | 35.46 | 35.83 | 35.83 | -0.36 (-0.99%) | 16,618 |
| 17 Sep 2019 | USD | 36.38 | 36.38 | 35.8008 | 36.19 | 36.19 | -0.18 (-0.49%) | 10,433 |
| 16 Sep 2019 | USD | 35.7 | 36.4383 | 35.7 | 36.37 | 36.37 | +0.64 (+1.79%) | 10,192 |
| 13 Sep 2019 | USD | 36.05 | 36.1757 | 35.73 | 35.73 | 35.73 | -0.24 (-0.67%) | 13,499 |
| 12 Sep 2019 | USD | 36.72 | 36.72 | 35.8885 | 35.97 | 35.97 | -0.65 (-1.77%) | 14,220 |
| 11 Sep 2019 | USD | 35.92 | 36.7092 | 35.85 | 36.62 | 36.62 | +0.78 (+2.18%) | 47,187 |
| 10 Sep 2019 | USD | 34.48 | 35.84 | 34.29 | 35.84 | 35.84 | +1.13 (+3.26%) | 26,953 |
| 9 Sep 2019 | USD | 35.01 | 35.35 | 34.628 | 34.71 | 34.71 | +0.57 (+1.67%) | 32,264 |
| 6 Sep 2019 | USD | 34.5 | 34.7 | 34.08 | 34.14 | 34.14 | -0.23 (-0.67%) | 10,467 |
| 5 Sep 2019 | USD | 34.01 | 34.57 | 33.97 | 34.37 | 34.37 | +0.42 (+1.24%) | 21,764 |
| 4 Sep 2019 | USD | 33.89 | 34 | 33.44 | 33.95 | 33.95 | +0.26 (+0.77%) | 33,438 |
| 3 Sep 2019 | USD | 34.17 | 34.57 | 33.602 | 33.69 | 33.69 | -0.71 (-2.06%) | 45,228 |
| 2 Sep 2019 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.91 | 34.91 | 34.3426 | 34.4 | 34.4 | -0.38 (-1.09%) | 32,378 |
| 29 Aug 2019 | USD | 34.7 | 34.785 | 34.3775 | 34.78 | 34.78 | +0.47 (+1.37%) | 29,162 |
| 28 Aug 2019 | USD | 33.57 | 34.62 | 33.51 | 34.31 | 34.31 | +0.55 (+1.63%) | 16,308 |
| 27 Aug 2019 | USD | 34.54 | 34.77 | 33.5 | 33.76 | 33.76 | -0.48 (-1.40%) | 26,755 |
| 26 Aug 2019 | USD | 34.23 | 34.28 | 33.89 | 34.24 | 34.24 | +0.44 (+1.30%) | 54,583 |
| 23 Aug 2019 | USD | 34.95 | 35.17 | 33.77 | 33.8 | 33.8 | -1.3 (-3.70%) | 39,908 |
| 22 Aug 2019 | USD | 35.92 | 35.92 | 34.94 | 35.1 | 35.1 | -0.814 (-2.27%) | 17,785 |
| 21 Aug 2019 | USD | 35.81 | 36 | 35.702 | 35.9135 | 35.9135 | +0.334 (+0.94%) | 57,110 |
| 20 Aug 2019 | USD | 35.79 | 35.9403 | 35.4714 | 35.58 | 35.58 | -0.37 (-1.03%) | 26,515 |
| 19 Aug 2019 | USD | 35.91 | 36.07 | 35.5563 | 35.95 | 35.95 | +0.54 (+1.52%) | 28,560 |
