| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | USD | 77.15 | 77.7 | 76.95 | 77.15 | 77.15 | -0.55 (-0.71%) | 138,888 |
| 24 Sep 2019 | USD | 76.9 | 77.7 | 76.85 | 77.7 | 77.7 | +0.75 (+0.97%) | 147,164 |
| 23 Sep 2019 | USD | 77.45 | 77.5 | 76.55 | 76.95 | 76.95 | -0.8 (-1.03%) | 276,425 |
| 20 Sep 2019 | USD | 77.3 | 77.8 | 77 | 77.75 | 77.75 | +0.55 (+0.71%) | 417,647 |
| 19 Sep 2019 | USD | 77.1 | 77.2 | 76.05 | 77.2 | 77.2 | +0.25 (+0.32%) | 262,329 |
| 18 Sep 2019 | USD | 76.8 | 77.15 | 76.4 | 76.95 | 76.95 | -0.25 (-0.32%) | 254,246 |
| 17 Sep 2019 | USD | 77.05 | 77.35 | 76.55 | 77.2 | 77.2 | -0.2 (-0.26%) | 147,270 |
| 16 Sep 2019 | USD | 76.4 | 77.4 | 75.9 | 77.4 | 77.4 | +0.85 (+1.11%) | 228,067 |
| 13 Sep 2019 | USD | 77 | 77.15 | 75.8 | 76.55 | 76.55 | -0.2 (-0.26%) | 261,530 |
| 12 Sep 2019 | USD | 76.2 | 77.25 | 76.15 | 76.75 | 76.75 | +0.45 (+0.59%) | 344,430 |
| 11 Sep 2019 | USD | 76.8 | 77.35 | 76 | 76.3 | 76.3 | -0.15 (-0.20%) | 335,232 |
| 10 Sep 2019 | USD | 74.8 | 76.95 | 74 | 76.45 | 76.45 | +1.7 (+2.27%) | 332,600 |
| 9 Sep 2019 | USD | 75.25 | 75.6 | 74.2 | 74.75 | 74.75 | -0.05 (-0.07%) | 195,266 |
| 6 Sep 2019 | USD | 74.75 | 75.1 | 74.05 | 74.8 | 74.8 | -0.05 (-0.07%) | 121,123 |
| 5 Sep 2019 | USD | 75.5 | 75.9 | 74.85 | 74.85 | 74.85 | -0.6 (-0.80%) | 152,696 |
| 4 Sep 2019 | USD | 75.35 | 75.45 | 74.8 | 75.45 | 75.45 | +0.3 (+0.40%) | 197,122 |
| 3 Sep 2019 | USD | 74.9 | 75.4 | 74.55 | 75.15 | 75.15 | +0.35 (+0.47%) | 129,825 |
| 2 Sep 2019 | USD | 74.65 | 75.3 | 74.2 | 74.8 | 74.8 | +0.25 (+0.34%) | 166,928 |
| 30 Aug 2019 | USD | 73.95 | 75.35 | 73.6 | 74.55 | 74.55 | +0.45 (+0.61%) | 307,230 |
| 29 Aug 2019 | USD | 73.5 | 74.35 | 73.35 | 74.1 | 74.1 | +0.45 (+0.61%) | 191,848 |
| 28 Aug 2019 | USD | 72.95 | 74.55 | 72.95 | 73.65 | 73.65 | +0.65 (+0.89%) | 243,071 |
| 27 Aug 2019 | USD | 72.15 | 73.1 | 71.55 | 73 | 73 | +0.9 (+1.25%) | 291,571 |
| 26 Aug 2019 | USD | 72 | 72.7 | 71.35 | 72.1 | 72.1 | 0.0 (0.0%) | 265,727 |
| 23 Aug 2019 | USD | 73.05 | 73.05 | 71.7 | 72.1 | 72.1 | -0.65 (-0.89%) | 869,892 |
| 22 Aug 2019 | USD | 75.35 | 75.8 | 72.5 | 72.75 | 72.75 | -4.95 (-6.37%) | 571,318 |
| 21 Aug 2019 | USD | 77.85 | 78.65 | 77.35 | 77.7 | 77.7 | -0.3 (-0.38%) | 214,675 |
| 20 Aug 2019 | USD | 78.5 | 78.5 | 77.55 | 78 | 78 | -0.55 (-0.70%) | 273,118 |
| 19 Aug 2019 | USD | 76.3 | 78.6 | 76.1 | 78.55 | 78.55 | +2.3 (+3.02%) | 397,049 |
| 16 Aug 2019 | USD | 74.55 | 76.75 | 74.5 | 76.25 | 76.25 | +2.6 (+3.53%) | 634,243 |
| 15 Aug 2019 | USD | 73.05 | 73.65 | 72.4 | 73.65 | 73.65 | +0.6 (+0.82%) | 189,872 |
