| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 73.47 | 74.26 | 70.17 | 70.46 | 70.46 | -2.48 (-3.40%) | 82,179 |
| 30 Sep 2019 | USD | 73.61 | 73.61 | 72.57 | 72.94 | 72.94 | -0.24 (-0.33%) | 60,925 |
| 27 Sep 2019 | USD | 73.18 | 74.48 | 72.32 | 73.18 | 73.18 | +0.25 (+0.34%) | 70,064 |
| 26 Sep 2019 | USD | 73.73 | 73.73 | 72.21 | 72.93 | 72.93 | -0.91 (-1.23%) | 43,927 |
| 25 Sep 2019 | USD | 72.42 | 74.12 | 72.42 | 73.84 | 73.84 | +1.34 (+1.85%) | 61,314 |
| 24 Sep 2019 | USD | 73.81 | 74.45 | 72.5 | 72.5 | 72.5 | -1.34 (-1.81%) | 71,563 |
| 23 Sep 2019 | USD | 73.15 | 74.945 | 73.11 | 73.84 | 73.84 | -0.12 (-0.16%) | 68,745 |
| 20 Sep 2019 | USD | 74.78 | 75.37 | 73.71 | 73.96 | 73.96 | -0.89 (-1.19%) | 160,900 |
| 19 Sep 2019 | USD | 74.46 | 76.39 | 74.44 | 74.85 | 74.85 | +0.12 (+0.16%) | 76,551 |
| 18 Sep 2019 | USD | 75.95 | 76.16 | 73.7 | 74.73 | 74.73 | -1.67 (-2.19%) | 62,591 |
| 17 Sep 2019 | USD | 76.83 | 76.83 | 75.46 | 76.4 | 76.4 | -0.87 (-1.13%) | 68,953 |
| 16 Sep 2019 | USD | 77.82 | 78.8 | 76.47 | 77.27 | 77.27 | -0.89 (-1.14%) | 65,923 |
| 13 Sep 2019 | USD | 78.15 | 78.64 | 76.97 | 78.16 | 78.16 | +0.47 (+0.60%) | 76,006 |
| 12 Sep 2019 | USD | 76.68 | 77.83 | 75.11 | 77.69 | 77.69 | +0.82 (+1.07%) | 105,093 |
| 11 Sep 2019 | USD | 74.9 | 77.14 | 74.03 | 76.87 | 76.87 | +2.41 (+3.24%) | 98,635 |
| 10 Sep 2019 | USD | 72.29 | 75.04 | 72.265 | 74.46 | 74.46 | +2.07 (+2.86%) | 78,653 |
| 9 Sep 2019 | USD | 70.76 | 72.71 | 70.26 | 72.39 | 72.39 | +2.02 (+2.87%) | 66,901 |
| 6 Sep 2019 | USD | 72.08 | 72.89 | 70.31 | 70.37 | 70.37 | -1.74 (-2.41%) | 56,391 |
| 5 Sep 2019 | USD | 70.02 | 73.11 | 70.02 | 72.11 | 72.11 | +2.9 (+4.19%) | 86,176 |
| 4 Sep 2019 | USD | 68.22 | 69.7 | 68.22 | 69.21 | 69.21 | +1.48 (+2.19%) | 107,621 |
| 3 Sep 2019 | USD | 68.39 | 68.39 | 66.83 | 67.73 | 67.73 | -1.02 (-1.48%) | 108,231 |
| 2 Sep 2019 | USD | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 68.53 | 69.7 | 68.1 | 68.75 | 68.75 | +0.68 (+1.00%) | 93,343 |
| 29 Aug 2019 | USD | 68.47 | 69.2399 | 67.1701 | 68.07 | 68.07 | +0.16 (+0.24%) | 102,944 |
| 28 Aug 2019 | USD | 75.07 | 75.07 | 65.42 | 67.91 | 67.91 | -7.65 (-10.12%) | 271,423 |
| 27 Aug 2019 | USD | 68.18 | 78.79 | 66.07 | 75.56 | 75.56 | +14.04 (+22.82%) | 447,817 |
| 26 Aug 2019 | USD | 61.92 | 62.15 | 60.7655 | 61.52 | 61.52 | +0.32 (+0.52%) | 138,748 |
| 23 Aug 2019 | USD | 62.22 | 63.12 | 60.94 | 61.2 | 61.2 | -1.57 (-2.50%) | 67,984 |
| 22 Aug 2019 | USD | 63.93 | 64.156 | 62.77 | 62.77 | 62.77 | -0.9 (-1.41%) | 87,668 |
| 21 Aug 2019 | USD | 64.09 | 64.39 | 63.53 | 63.67 | 63.67 | +0.28 (+0.44%) | 32,829 |
